Free Trial

Infinera (INFN) Stock Chart & Stock Price History

→ The AI Stock that’s Disrupting Every Industry (From StockEarnings) (Ad)
Free INFN Stock Alerts
$5.26
+0.27 (+5.41%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Infinera Stock Price Performance

5 Day
Performance
+3.14%
1 Month
Performance
-15.84%
3 Month
Performance
+1.54%
6 Month
Performance
+66.46%
Year-To-Date
Performance
+10.74%
1 Year
Performance
-8.04%
Receive INFN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Infinera and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

INFN Stock Chart for Friday, May, 3, 2024

INFN Chart by TradingView

Infinera Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$4.99$5.26
+5.41%		$5.27$4.951.56 million shs$1.22 billion
05/01/2024$4.82$4.99
+3.53%		$5.16$4.751.54 million shs$1.15 billion
04/30/2024$5.01$4.82
-3.79%		$5.00$4.812.48 million shs$1.12 billion
04/29/2024$5.10$5.01
-1.76%		$5.22$4.972.30 million shs$1.16 billion
04/26/2024$4.97$5.10
+2.62%		$5.12$4.931.33 million shs$1.18 billion
04/25/2024$4.98$4.97
-0.20%		$5.05$4.861.87 million shs$1.15 billion
04/24/2024$4.89$4.98
+1.84%		$5.01$4.821.66 million shs$1.15 billion
04/23/2024$4.82$4.89
+1.45%		$4.93$4.781.68 million shs$1.13 billion
04/22/2024$4.72$4.82
+2.12%		$4.85$4.642.36 million shs$1.12 billion
04/19/2024$4.66$4.72
+1.29%		$4.80$4.602.25 million shs$1.09 billion
04/18/2024$4.78$4.66
-2.51%		$4.84$4.651.97 million shs$1.08 billion
04/17/2024$4.65$4.78
+2.80%		$4.93$4.712.78 million shs$1.11 billion
04/16/2024$4.54$4.65
+2.42%		$4.75$4.493.50 million shs$1.08 billion
04/15/2024$4.79$4.54
-5.22%		$4.86$4.524.01 million shs$1.05 billion
04/12/2024$5.10$4.79
-6.08%		$5.01$4.754.14 million shs$1.11 billion
04/11/2024$5.13$5.10
-0.58%		$5.25$5.075.68 million shs$1.18 billion
04/10/2024$5.46$5.13
-6.04%		$5.38$5.094.34 million shs$1.26 billion
04/09/2024$5.44$5.46
+0.37%		$5.66$5.444.20 million shs$1.26 billion
04/08/2024$5.80$5.44
-6.21%		$5.81$5.444.66 million shs$1.26 billion
04/05/2024$5.95$5.80
-2.52%		$6.00$5.792.41 million shs$1.34 billion
04/04/2024$6.25$5.95
-4.80%		$6.40$5.943.42 million shs$1.38 billion
04/03/2024$5.87$6.25
+6.47%		$6.30$5.806.78 million shs$1.45 billion
04/02/2024$6.50$5.87
-9.69%		$6.37$5.864.88 million shs$1.36 billion
04/01/2024$6.03$6.50
+7.79%		$6.62$5.9810.17 million shs$1.50 billion
03/29/2024$6.03$6.03$6.04$5.359.96 million shs$1.40 billion
03/28/2024$5.51$6.03
+9.44%		$6.04$5.359.95 million shs$1.40 billion
03/27/2024$5.10$5.51
+8.04%		$5.71$5.145.31 million shs$1.28 billion
03/26/2024$5.33$5.10
-4.32%		$5.41$5.072.94 million shs$1.18 billion
03/25/2024$5.42$5.33
-1.66%		$5.57$5.272.53 million shs$1.23 billion
03/22/2024$5.36$5.42
+1.12%		$5.44$5.212.94 million shs$1.25 billion
03/21/2024$5.26$5.36
+1.90%		$5.37$5.224.11 million shs$1.24 billion
03/20/2024$5.03$5.26
+4.57%		$5.32$5.015.52 million shs$1.22 billion
03/19/2024$4.71$5.03
+6.79%		$5.04$4.704.56 million shs$1.16 billion
03/18/2024$4.53$4.71
+3.97%		$4.77$4.463.06 million shs$1.09 billion
03/15/2024$4.51$4.53
+0.44%		$4.57$4.414.07 million shs$1.05 billion
03/14/2024$4.45$4.51
+1.35%		$4.58$4.412.80 million shs$1.04 billion
03/13/2024$4.61$4.45
-3.47%		$4.64$4.412.05 million shs$1.03 billion
03/12/2024$4.51$4.61
+2.22%		$4.65$4.442.69 million shs$1.07 billion
03/11/2024$4.63$4.51
-2.49%		$4.67$4.493.91 million shs$1.04 billion
03/08/2024$4.86$4.63
-4.84%		$4.92$4.614.73 million shs$1.07 billion
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/07/2024$5.51$4.86
-11.80%		$5.35$4.5316.46 million shs$1.12 billion
03/06/2024$5.15$5.51
+6.99%		$5.72$5.248.50 million shs$1.28 billion
03/05/2024$5.37$5.15
-4.10%		$5.32$5.112.63 million shs$1.19 billion
03/04/2024$5.35$5.37
+0.37%		$5.48$5.212.75 million shs$1.24 billion
03/01/2024$5.02$5.35
+6.57%		$5.38$4.625.70 million shs$1.21 billion
02/29/2024$5.11$5.02
-1.76%		$5.23$5.012.14 million shs$1.14 billion
02/28/2024$5.22$5.11
-2.11%		$5.27$5.081.89 million shs$1.16 billion
02/27/2024$5.18$5.22
+0.77%		$5.36$5.171.46 million shs$1.18 billion
02/26/2024$4.95$5.18
+4.65%		$5.19$4.901.87 million shs$1.18 billion
02/23/2024$5.16$4.95
-4.07%		$5.13$4.931.42 million shs$1.12 billion
02/22/2024$4.88$5.16
+5.74%		$5.16$4.912.11 million shs$1.17 billion
02/21/2024$5.04$4.88
-3.17%		$5.03$4.821.50 million shs$1.11 billion
02/20/2024$5.11$5.04
-1.37%		$5.08$4.962.27 million shs$1.14 billion
02/19/2024$5.11$5.11$5.24$5.061.62 million shs$1.16 billion
02/16/2024$5.21$5.11
-1.92%		$5.24$5.061.62 million shs$1.16 billion
02/15/2024$5.05$5.21
+3.17%		$5.22$5.032.85 million shs$1.18 billion
02/14/2024$4.86$5.05
+3.91%		$5.08$4.821.39 million shs$1.15 billion
02/13/2024$5.33$4.86
-8.82%		$5.12$4.794.95 million shs$1.10 billion
02/12/2024$5.35$5.33
-0.37%		$5.48$5.321.70 million shs$1.21 billion
02/09/2024$5.21$5.35
+2.69%		$5.37$5.172.00 million shs$1.21 billion
02/08/2024$5.47$5.21
-4.75%		$5.47$5.212.26 million shs$1.18 billion
02/07/2024$5.23$5.47
+4.59%		$5.56$5.256.06 million shs$1.24 billion
02/06/2024$4.98$5.23
+5.02%		$5.23$4.982.69 million shs$1.19 billion
02/05/2024$5.18$4.98
-3.86%		$5.14$4.971.77 million shs$1.13 billion
02/02/2024$5.09$5.18
+1.77%		$5.18$4.991.24 million shs$1.18 billion

Related Companies:
This page (NASDAQ:INFN) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press