5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
-0.15%
6 MONTH PERFORMANCE
+1.55%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+42.52%
Infinera Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/28/2025 | $6.64 | $6.64 (0%) | $6.64 | $6.64 | 0 | $1.57 B |
| 02/27/2025 | $6.66 | $6.64 (-0.3%) | $6.66 | $6.64 | 8.84 M | $1.57 B |
| 02/26/2025 | $6.65 | $6.65 (0%) | $6.77 | $6.65 | 1.25 M | $1.58 B |
| 02/25/2025 | $6.66 | $6.66 (0%) | $6.67 | $6.64 | 621,000 | $1.58 B |
| 02/24/2025 | $6.64 | $6.65 (0.15%) | $6.66 | $6.64 | 386,200 | $1.58 B |
| 02/21/2025 | $6.67 | $6.65 (-0.3%) | $6.68 | $6.64 | 1.43 M | $1.57 B |
| 02/20/2025 | $6.67 | $6.65 (-0.3%) | $6.70 | $6.65 | 750,115 | $1.57 B |
| 02/19/2025 | $6.65 | $6.68 (0.45%) | $6.69 | $6.65 | 1.10 M | $1.58 B |
| 02/18/2025 | $6.65 | $6.66 (0.15%) | $6.67 | $6.65 | 1.28 M | $1.57 B |
| 02/14/2025 | $6.64 | $6.65 (0.15%) | $6.67 | $6.64 | 1.27 M | $1.57 B |
| 02/13/2025 | $6.63 | $6.65 (0.3%) | $6.66 | $6.63 | 1.05 M | $1.57 B |
| 02/12/2025 | $6.62 | $6.62 (0%) | $6.64 | $6.60 | 807,400 | $1.56 B |
| 02/11/2025 | $6.61 | $6.64 (0.45%) | $6.64 | $6.60 | 1.01 M | $1.57 B |
| 02/10/2025 | $6.64 | $6.61 (-0.45%) | $6.67 | $6.61 | 712,535 | $1.56 B |
| 02/07/2025 | $6.62 | $6.61 (-0.15%) | $6.64 | $6.61 | 1.30 M | $1.56 B |
| 02/06/2025 | $6.66 | $6.62 (-0.6%) | $6.68 | $6.61 | 1.36 M | $1.56 B |
| 02/05/2025 | $6.65 | $6.65 (0%) | $6.70 | $6.63 | 1.89 M | $1.57 B |
| 02/04/2025 | $6.62 | $6.64 (0.3%) | $6.65 | $6.62 | 339,027 | $1.57 B |
| 02/03/2025 | $6.62 | $6.63 (0.15%) | $6.63 | $6.62 | 412,800 | $1.56 B |
| 01/31/2025 | $6.64 | $6.62 (-0.3%) | $6.65 | $6.62 | 567,000 | $1.56 B |
| 01/30/2025 | $6.62 | $6.64 (0.3%) | $6.66 | $6.62 | 1.86 M | $1.57 B |
| 01/29/2025 | $6.62 | $6.61 (-0.15%) | $6.62 | $6.60 | 1.22 M | $1.56 B |
| 01/28/2025 | $6.61 | $6.61 (0%) | $6.62 | $6.61 | 419,300 | $1.56 B |
| 01/27/2025 | $6.61 | $6.61 (0%) | $6.62 | $6.60 | 435,728 | $1.56 B |
| 01/24/2025 | $6.62 | $6.61 (-0.15%) | $6.62 | $6.60 | 650,000 | $1.56 B |
| 01/23/2025 | $6.59 | $6.62 (0.46%) | $6.62 | $6.58 | 484,400 | $1.56 B |
| 01/22/2025 | $6.59 | $6.59 (0%) | $6.60 | $6.58 | 452,359 | $1.55 B |
| 01/21/2025 | $6.57 | $6.61 (0.61%) | $6.62 | $6.57 | 593,334 | $1.56 B |
| 01/17/2025 | $6.59 | $6.59 (0%) | $6.59 | $6.56 | 550,314 | $1.55 B |
| 01/16/2025 | $6.60 | $6.55 (-0.76%) | $6.62 | $6.55 | 323,762 | $1.54 B |
| 01/15/2025 | $6.62 | $6.61 (-0.15%) | $6.63 | $6.58 | 259,317 | $1.56 B |
| 01/14/2025 | $6.60 | $6.60 (0%) | $6.62 | $6.58 | 441,047 | $1.56 B |
| 01/13/2025 | $6.57 | $6.59 (0.3%) | $6.59 | $6.57 | 447,641 | $1.55 B |
| 01/10/2025 | $6.57 | $6.58 (0.15%) | $6.59 | $6.55 | 493,822 | $1.55 B |
| 01/08/2025 | $6.58 | $6.60 (0.3%) | $6.63 | $6.58 | 690,300 | $1.56 B |
| 01/07/2025 | $6.57 | $6.61 (0.61%) | $6.62 | $6.55 | 1.10 M | $1.56 B |
| 01/06/2025 | $6.58 | $6.57 (-0.15%) | $6.62 | $6.57 | 688,954 | $1.55 B |
| 01/03/2025 | $6.58 | $6.59 (0.15%) | $6.62 | $6.57 | 358,516 | $1.55 B |
| 01/02/2025 | $6.58 | $6.57 (-0.15%) | $6.62 | $6.57 | 560,000 | $1.55 B |
| 12/31/2024 | $6.56 | $6.57 (0.15%) | $6.58 | $6.55 | 530,700 | $1.55 B |
| 12/30/2024 | $6.56 | $6.56 (0%) | $6.57 | $6.56 | 427,500 | $1.55 B |
| 12/27/2024 | $6.60 | $6.57 (-0.45%) | $6.62 | $6.57 | 450,800 | $1.55 B |
| 12/26/2024 | $6.58 | $6.61 (0.46%) | $6.63 | $6.57 | 583,600 | $1.56 B |
| 12/24/2024 | $6.57 | $6.62 (0.76%) | $6.62 | $6.57 | 299,237 | $1.56 B |
| 12/23/2024 | $6.57 | $6.59 (0.3%) | $6.59 | $6.56 | 626,700 | $1.55 B |
| 12/20/2024 | $6.56 | $6.60 (0.61%) | $6.60 | $6.56 | 1.29 M | $1.56 B |
| 12/19/2024 | $6.57 | $6.56 (-0.15%) | $6.61 | $6.56 | 845,540 | $1.55 B |
| 12/18/2024 | $6.61 | $6.58 (-0.45%) | $6.61 | $6.55 | 1.18 M | $1.55 B |
| 12/17/2024 | $6.61 | $6.60 (-0.15%) | $6.62 | $6.57 | 1.31 M | $1.56 B |
| 12/16/2024 | $6.59 | $6.61 (0.3%) | $6.61 | $6.59 | 1.12 M | $1.56 B |
| 12/13/2024 | $6.58 | $6.59 (0.15%) | $6.61 | $6.58 | 1.19 M | $1.55 B |
| 12/12/2024 | $6.70 | $6.58 (-1.79%) | $6.70 | $6.58 | 771,820 | $1.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
