-
5 DAY PERFORMANCE
+3.72% -
1 MONTH PERFORMANCE
+10.93% -
3 MONTH PERFORMANCE
+31.63% -
6 MONTH PERFORMANCE
+27.38% -
YEAR-TO-DATE PERFORMANCE
+41.05% -
1 YEAR PERFORMANCE
+59.14%
Infinera Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $6.69 | $6.69 (0%) | $6.70 | $6.65 | 27.29 M | $1.57 B |
| 09/18/2024 | $6.65 | $6.65 (0%) | $6.76 | $6.64 | 14.77 M | $1.56 B |
| 09/17/2024 | $6.70 | $6.66 (-0.6%) | $6.72 | $6.64 | 16.50 M | $1.56 B |
| 09/16/2024 | $6.60 | $6.70 (1.52%) | $6.76 | $6.58 | 40.92 M | $1.57 B |
| 09/13/2024 | $6.49 | $6.46 (-0.46%) | $6.53 | $6.40 | 12.52 M | $1.51 B |
| 09/12/2024 | $6.43 | $6.47 (0.62%) | $6.57 | $6.33 | 21.37 M | $1.52 B |
| 09/11/2024 | $6.25 | $6.43 (2.88%) | $6.44 | $6.24 | 9.38 M | $1.51 B |
| 09/10/2024 | $6.28 | $6.25 (-0.48%) | $6.28 | $6.17 | 6.71 M | $1.46 B |
| 09/09/2024 | $6.25 | $6.28 (0.48%) | $6.31 | $6.21 | 10.54 M | $1.47 B |
| 09/06/2024 | $6.23 | $6.24 (0.16%) | $6.26 | $6.16 | 7.44 M | $1.46 B |
| 09/05/2024 | $6.18 | $6.21 (0.49%) | $6.25 | $6.16 | 4.57 M | $1.46 B |
| 09/04/2024 | $6.19 | $6.18 (-0.16%) | $6.25 | $6.13 | 3.64 M | $1.45 B |
| 09/03/2024 | $6.22 | $6.19 (-0.48%) | $6.31 | $6.19 | 7.73 M | $1.45 B |
| 08/30/2024 | $6.20 | $6.29 (1.45%) | $6.31 | $6.17 | 4.31 M | $1.47 B |
| 08/29/2024 | $6.13 | $6.17 (0.65%) | $6.23 | $6.12 | 8.98 M | $1.45 B |
| 08/28/2024 | $6.09 | $6.05 (-0.66%) | $6.11 | $6.05 | 1.19 M | $1.42 B |
| 08/27/2024 | $6.10 | $6.09 (-0.16%) | $6.15 | $6.08 | 2.48 M | $1.43 B |
| 08/26/2024 | $6.09 | $6.12 (0.49%) | $6.16 | $6.08 | 2.29 M | $1.43 B |
| 08/23/2024 | $6.05 | $6.07 (0.33%) | $6.12 | $6.01 | 2.94 M | $1.42 B |
| 08/22/2024 | $6.08 | $6.01 (-1.15%) | $6.14 | $6.01 | 2.41 M | $1.41 B |
| 08/21/2024 | $6.08 | $6.05 (-0.49%) | $6.08 | $5.98 | 1.99 M | $1.42 B |
| 08/20/2024 | $6.15 | $6.04 (-1.79%) | $6.19 | $5.97 | 5.58 M | $1.42 B |
| 08/19/2024 | $6.00 | $6.16 (2.67%) | $6.18 | $6.00 | 7.74 M | $1.44 B |
| 08/16/2024 | $5.87 | $6.03 (2.73%) | $6.06 | $5.83 | 6.03 M | $1.41 B |
| 08/15/2024 | $5.94 | $5.86 (-1.35%) | $6.01 | $5.86 | 4.33 M | $1.37 B |
| 08/14/2024 | $5.79 | $5.86 (1.21%) | $5.87 | $5.76 | 2.62 M | $1.37 B |
| 08/13/2024 | $5.66 | $5.81 (2.65%) | $5.82 | $5.66 | 2.76 M | $1.36 B |
| 08/12/2024 | $5.67 | $5.63 (-0.71%) | $5.68 | $5.58 | 4.18 M | $1.32 B |
| 08/09/2024 | $5.70 | $5.63 (-1.23%) | $5.71 | $5.55 | 5.43 M | $1.32 B |
| 08/08/2024 | $5.74 | $5.68 (-1.05%) | $5.77 | $5.68 | 2.85 M | $1.33 B |
| 08/07/2024 | $5.83 | $5.69 (-2.4%) | $5.89 | $5.69 | 4.85 M | $1.33 B |
| 08/06/2024 | $5.78 | $5.79 (0.17%) | $5.83 | $5.73 | 10.82 M | $1.36 B |
| 08/05/2024 | $5.82 | $5.76 (-1.03%) | $5.85 | $5.64 | 6.48 M | $1.35 B |
| 08/02/2024 | $6.02 | $5.88 (-2.33%) | $6.02 | $5.87 | 6.66 M | $1.38 B |
| 08/01/2024 | $5.96 | $6.00 (0.67%) | $6.10 | $5.92 | 12.12 M | $1.41 B |
| 07/31/2024 | $5.97 | $5.94 (-0.5%) | $6.03 | $5.93 | 4.92 M | $1.39 B |
| 07/30/2024 | $6.00 | $5.94 (-1%) | $6.04 | $5.93 | 4.78 M | $1.39 B |
| 07/29/2024 | $6.04 | $5.98 (-0.99%) | $6.05 | $5.96 | 3.13 M | $1.38 B |
| 07/26/2024 | $6.00 | $6.02 (0.33%) | $6.09 | $5.96 | 10.71 M | $1.39 B |
| 07/25/2024 | $5.92 | $5.98 (1.01%) | $5.98 | $5.89 | 8.79 M | $1.38 B |
| 07/24/2024 | $5.91 | $5.90 (-0.17%) | $5.98 | $5.90 | 4.66 M | $1.37 B |
| 07/23/2024 | $5.98 | $5.92 (-1%) | $6.00 | $5.92 | 14.11 M | $1.37 B |
| 07/22/2024 | $6.01 | $5.99 (-0.33%) | $6.04 | $5.97 | 4.90 M | $1.39 B |
| 07/19/2024 | $6.02 | $5.99 (-0.5%) | $6.05 | $5.97 | 3.68 M | $1.39 B |
| 07/18/2024 | $6.06 | $6.00 (-0.99%) | $6.07 | $5.97 | 6.40 M | $1.39 B |
| 07/17/2024 | $6.10 | $6.06 (-0.66%) | $6.12 | $6.04 | 7.06 M | $1.40 B |
| 07/16/2024 | $6.12 | $6.10 (-0.33%) | $6.14 | $6.09 | 5.74 M | $1.41 B |
| 07/15/2024 | $6.08 | $6.12 (0.66%) | $6.12 | $6.05 | 7.17 M | $1.42 B |
| 07/12/2024 | $6.16 | $6.07 (-1.46%) | $6.19 | $6.03 | 5.33 M | $1.41 B |
| 07/11/2024 | $6.08 | $6.15 (1.15%) | $6.16 | $6.05 | 12.07 M | $1.42 B |
| 07/10/2024 | $6.10 | $6.05 (-0.82%) | $6.12 | $6.02 | 4.83 M | $1.40 B |
| 07/09/2024 | $6.10 | $6.06 (-0.66%) | $6.12 | $6.06 | 9.74 M | $1.40 B |
| 07/08/2024 | $6.20 | $6.12 (-1.29%) | $6.22 | $6.10 | 5.38 M | $1.42 B |
| 07/05/2024 | $6.22 | $6.15 (-1.13%) | $6.24 | $6.14 | 4.22 M | $1.42 B |
| 07/03/2024 | $6.19 | $6.26 (1.13%) | $6.26 | $6.18 | 7.62 M | $1.45 B |
| 07/02/2024 | $6.12 | $6.20 (1.31%) | $6.21 | $6.11 | 6.29 M | $1.44 B |
| 07/01/2024 | $6.11 | $6.11 (0%) | $6.15 | $5.99 | 15.31 M | $1.41 B |
| 06/28/2024 | $6.22 | $6.09 (-2.09%) | $6.29 | $6.08 | 51.98 M | $1.41 B |
| 06/27/2024 | $5.20 | $5.26 (1.15%) | $5.29 | $5.12 | 3.32 M | $1.22 B |
| 06/26/2024 | $5.02 | $5.18 (3.19%) | $5.19 | $4.97 | 1.53 M | $1.20 B |
| 06/25/2024 | $5.19 | $5.07 (-2.31%) | $5.24 | $5.05 | 1.68 M | $1.17 B |
| 06/24/2024 | $5.16 | $5.23 (1.36%) | $5.35 | $5.13 | 1.87 M | $1.21 B |
| 06/21/2024 | $5.07 | $5.16 (1.78%) | $5.20 | $5.05 | 2.43 M | $1.19 B |
| 06/20/2024 | $5.12 | $5.09 (-0.59%) | $5.22 | $5.04 | 1.52 M | $1.18 B |