Infosys Ltd (INFY) stock
INFYNYSEServices-Computer Programming ServicesFiscal year ends March 31
$12.55+0.35 (+2.87%)
Close on Oct 30, 2026Market cap $50.90BP/E 15.7Yield –
Price history
Infosys share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.55
+2.87% on the day
52-week range
$10.12 – $30.00
-58.2% from the high
Change over 52 weeks
-24.6%
From $16.64 on Oct 30, 2025
Average volume
20.78M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.28 | $12.66 | $11.83 | $12.55 | +1.62% | 103,544,680 |
| Oct 19, 2026 | $12.10 | $13.30 | $12.04 | $12.35 | +0.90% | 149,919,660 |
| Oct 12, 2026 | $10.76 | $12.43 | $10.69 | $12.24 | +14.07% | 100,296,440 |
| Oct 5, 2026 | $10.76 | $10.86 | $10.12 | $10.73 | -2.81% | 109,995,040 |
| Sep 28, 2026 | $10.47 | $11.88 | $10.41 | $11.04 | +5.14% | 105,553,160 |
| Sep 21, 2026 | $10.90 | $11.04 | $10.35 | $10.50 | -2.96% | 76,795,123 |
| Sep 14, 2026 | $11.36 | $11.67 | $10.80 | $10.82 | -2.26% | 80,030,192 |
| Sep 8, 2026 | $11.45 | $11.45 | $10.79 | $11.07 | -5.38% | 68,991,640 |
| Aug 31, 2026 | $11.86 | $12.21 | $11.62 | $11.70 | -2.90% | 73,744,670 |
| Aug 24, 2026 | $11.93 | $12.25 | $11.64 | $12.05 | +0.92% | 60,570,690 |
| Aug 17, 2026 | $11.96 | $12.23 | $11.59 | $11.94 | -1.24% | 86,734,540 |
| Aug 10, 2026 | $12.45 | $12.72 | $12.06 | $12.09 | -3.51% | 69,716,310 |
| Aug 3, 2026 | $12.40 | $12.64 | $12.04 | $12.53 | +4.16% | 121,676,690 |
| Jul 27, 2026 | $11.31 | $12.70 | $11.27 | $12.03 | +8.28% | 157,960,080 |
| Jul 20, 2026 | $11.35 | $11.50 | $10.30 | $11.11 | -3.31% | 137,012,850 |
| Jul 13, 2026 | $11.40 | $11.58 | $10.86 | $11.49 | +5.03% | 128,673,040 |
| Jul 6, 2026 | $11.00 | $11.46 | $10.63 | $10.94 | -1.97% | 108,240,570 |
| Jun 29, 2026 | $10.90 | $11.20 | $10.34 | $11.16 | +3.53% | 84,752,990 |
| Jun 22, 2026 | $10.90 | $11.05 | $10.56 | $10.78 | +1.99% | 136,906,840 |
| Jun 15, 2026 | $12.05 | $12.13 | $10.46 | $10.57 | -9.97% | 128,895,640 |
| Jun 8, 2026 | $12.43 | $12.48 | $11.42 | $11.74 | -5.32% | 51,936,019 |
| Jun 1, 2026 | $12.72 | $13.56 | $12.35 | $12.40 | -1.98% | 98,044,089 |
| May 26, 2026 | $12.60 | $12.78 | $12.04 | $12.65 | -0.16% | 98,517,940 |
| May 18, 2026 | $12.07 | $13.27 | $11.97 | $12.67 | +4.97% | 110,787,020 |
| May 11, 2026 | $12.63 | $12.66 | $11.56 | $12.07 | -5.92% | 65,003,120 |
| May 4, 2026 | $12.32 | $12.84 | $12.16 | $12.83 | +2.80% | 62,938,100 |
| Apr 27, 2026 | $12.78 | $12.82 | $12.18 | $12.48 | -2.95% | 75,502,105 |
| Apr 20, 2026 | $14.25 | $14.33 | $12.41 | $12.86 | -11.07% | 110,640,380 |
| Apr 13, 2026 | $13.29 | $14.71 | $13.25 | $14.46 | +8.80% | 76,677,060 |
| Apr 6, 2026 | $13.83 | $14.42 | $13.27 | $13.29 | -3.28% | 79,788,951 |
| Mar 30, 2026 | $12.90 | $13.80 | $12.90 | $13.74 | +7.09% | 52,820,630 |
| Mar 23, 2026 | $13.40 | $13.54 | $12.73 | $12.83 | -2.21% | 59,018,648 |
| Mar 16, 2026 | $13.33 | $13.60 | $12.57 | $13.12 | -1.13% | 195,277,060 |
| Mar 9, 2026 | $14.33 | $14.45 | $13.25 | $13.27 | -8.10% | 74,044,240 |
| Mar 2, 2026 | $14.09 | $14.56 | $13.84 | $14.44 | 0.00% | 72,013,390 |
| Feb 23, 2026 | $14.35 | $14.76 | $13.66 | $14.44 | -1.43% | 113,922,720 |
| Feb 17, 2026 | $15.07 | $15.24 | $14.37 | $14.65 | -0.48% | 71,650,180 |
| Feb 9, 2026 | $16.60 | $16.74 | $14.19 | $14.72 | -12.59% | 84,955,220 |
| Feb 2, 2026 | $17.63 | $18.39 | $16.49 | $16.84 | -4.21% | 104,304,510 |
| Jan 26, 2026 | $18.25 | $18.72 | $17.50 | $17.58 | -3.62% | 54,176,749 |
| Jan 20, 2026 | $18.51 | $18.56 | $18.05 | $18.24 | -2.09% | 29,891,813 |
| Jan 12, 2026 | $17.70 | $19.45 | $17.46 | $18.63 | +4.49% | 102,202,730 |
| Jan 5, 2026 | $17.90 | $18.54 | $17.67 | $17.83 | -1.76% | 50,783,778 |
| Dec 29, 2025 | $18.56 | $18.56 | $17.82 | $18.15 | -3.41% | 25,795,243 |
| Dec 22, 2025 | $19.78 | $19.80 | $18.45 | $18.79 | -7.07% | 56,697,481 |
| Dec 15, 2025 | $17.75 | $30.00 | $17.67 | $20.22 | +13.72% | 186,357,188 |
| Dec 8, 2025 | $18.06 | $18.13 | $17.62 | $17.78 | -1.60% | 54,824,700 |
| Dec 1, 2025 | $17.51 | $18.32 | $17.34 | $18.07 | +3.38% | 47,062,240 |
| Nov 24, 2025 | $17.52 | $17.70 | $17.06 | $17.48 | -1.24% | 35,157,163 |
| Nov 17, 2025 | $16.73 | $17.76 | $16.61 | $17.70 | +6.31% | 61,717,813 |
| Nov 10, 2025 | $16.77 | $17.28 | $16.58 | $16.65 | +0.91% | 51,734,145 |
| Nov 3, 2025 | $16.64 | $16.66 | $16.17 | $16.50 | -0.42% | 50,785,863 |
| Oct 27, 2025 | $17.20 | $17.27 | $16.40 | $16.57 | -5.21% | 68,768,170 |
| Oct 20, 2025 | $16.37 | $17.65 | $16.35 | $17.48 | +7.04% | 90,044,328 |
| Oct 13, 2025 | $16.67 | $16.86 | $15.82 | $16.33 | -1.51% | 96,388,177 |
| Oct 6, 2025 | $16.49 | $17.18 | $16.26 | $16.58 | +2.16% | 85,739,350 |
| Sep 29, 2025 | $16.44 | $16.48 | $16.03 | $16.23 | -1.76% | 77,450,130 |
| Sep 22, 2025 | $16.87 | $17.18 | $16.36 | $16.52 | -2.65% | 80,863,490 |
| Sep 15, 2025 | $16.99 | $17.78 | $16.24 | $16.97 | +0.06% | 136,619,290 |
| Sep 8, 2025 | $16.61 | $17.25 | $16.50 | $16.96 | +3.54% | 101,446,390 |
| Sep 2, 2025 | $16.77 | $16.90 | $16.28 | $16.38 | -2.62% | 71,338,840 |
| Aug 25, 2025 | $17.43 | $17.46 | $16.65 | $16.82 | -3.00% | 87,892,440 |
| Aug 18, 2025 | $16.36 | $17.38 | $16.26 | $17.34 | +4.71% | 106,916,920 |
| Aug 11, 2025 | $15.99 | $16.66 | $15.91 | $16.56 | +3.56% | 93,850,345 |
| Aug 4, 2025 | $16.55 | $16.68 | $15.96 | $15.99 | -2.56% | 91,364,960 |
| Jul 28, 2025 | $17.32 | $17.34 | $16.37 | $16.41 | -5.53% | 82,563,190 |
| Jul 21, 2025 | $18.19 | $18.83 | $17.25 | $17.37 | -4.61% | 88,843,670 |
| Jul 14, 2025 | $18.01 | $18.52 | $17.90 | $18.21 | +0.11% | 67,459,468 |
| Jul 7, 2025 | $18.86 | $19.06 | $18.06 | $18.19 | -4.06% | 76,584,583 |
| Jun 30, 2025 | $18.55 | $18.98 | $18.46 | $18.96 | +2.38% | 41,449,043 |
| Jun 23, 2025 | $17.86 | $18.67 | $17.83 | $18.52 | +4.75% | 62,712,806 |
| Jun 16, 2025 | $18.73 | $18.86 | $17.68 | $17.68 | -4.02% | 67,976,176 |
| Jun 9, 2025 | $18.23 | $18.93 | $18.22 | $18.42 | +1.21% | 52,298,375 |
| Jun 2, 2025 | $18.07 | $18.26 | $17.82 | $18.20 | +0.05% | 43,254,310 |
| May 26, 2025 | $17.95 | $18.59 | $17.95 | $18.19 | +0.44% | 46,893,218 |
| May 19, 2025 | $18.10 | $18.39 | $17.81 | $18.11 | -1.09% | 42,755,424 |
| May 12, 2025 | $18.86 | $18.92 | $18.11 | $18.31 | +4.69% | 54,491,058 |
| May 5, 2025 | $17.84 | $17.99 | $17.41 | $17.49 | -2.18% | 39,547,738 |
| Apr 28, 2025 | $17.36 | $18.02 | $17.15 | $17.88 | +2.76% | 39,095,394 |
| Apr 21, 2025 | $16.86 | $17.55 | $16.39 | $17.40 | +7.81% | 61,383,103 |
| Apr 14, 2025 | $17.17 | $17.17 | $15.82 | $16.14 | -4.38% | 78,927,240 |
| Apr 7, 2025 | $16.41 | $17.78 | $16.15 | $16.88 | +1.81% | 98,071,300 |
| Mar 31, 2025 | $18.00 | $18.44 | $16.50 | $16.58 | -8.75% | 71,426,282 |
| Mar 24, 2025 | $18.63 | $19.02 | $18.11 | $18.17 | -0.82% | 40,629,019 |
| Mar 17, 2025 | $18.59 | $18.71 | $17.90 | $18.32 | -0.43% | 70,879,559 |
| Mar 10, 2025 | $19.75 | $19.79 | $18.26 | $18.40 | -7.35% | 65,853,703 |
| Mar 3, 2025 | $20.07 | $20.19 | $19.51 | $19.86 | -1.19% | 63,389,689 |
| Feb 24, 2025 | $20.66 | $20.97 | $19.71 | $20.10 | -5.05% | 58,550,463 |
| Feb 18, 2025 | $21.47 | $21.47 | $21.00 | $21.17 | -1.85% | 46,749,380 |
| Feb 10, 2025 | $21.80 | $21.99 | $21.50 | $21.57 | -1.19% | 40,676,885 |
| Feb 3, 2025 | $21.58 | $22.40 | $21.58 | $21.83 | -0.55% | 49,665,604 |
| Jan 27, 2025 | $21.23 | $22.07 | $21.23 | $21.95 | +1.25% | 49,212,220 |
| Jan 21, 2025 | $21.10 | $21.85 | $20.93 | $21.68 | +2.31% | 45,680,439 |
| Jan 13, 2025 | $22.52 | $22.97 | $21.11 | $21.19 | -6.65% | 71,150,665 |
| Jan 6, 2025 | $22.58 | $23.19 | $22.53 | $22.70 | +0.31% | 23,622,201 |
| Dec 30, 2024 | $22.22 | $22.82 | $21.89 | $22.63 | +0.67% | 17,502,035 |
| Dec 23, 2024 | $22.73 | $22.84 | $22.30 | $22.48 | -1.10% | 13,455,160 |
| Dec 16, 2024 | $23.35 | $23.62 | $22.44 | $22.73 | -2.86% | 41,359,116 |
| Dec 9, 2024 | $23.01 | $23.63 | $22.96 | $23.40 | +2.36% | 29,280,998 |
| Dec 2, 2024 | $22.11 | $23.09 | $22.01 | $22.86 | +3.58% | 30,612,962 |
| Nov 25, 2024 | $22.48 | $23.20 | $22.00 | $22.07 | -3.16% | 33,907,581 |
| Nov 18, 2024 | $21.33 | $22.81 | $21.27 | $22.79 | +5.85% | 33,462,336 |
| Nov 11, 2024 | $21.88 | $22.17 | $21.37 | $21.53 | -1.01% | 29,193,158 |
| Nov 4, 2024 | $20.76 | $22.00 | $20.65 | $21.75 | +4.77% | 59,359,629 |
| Oct 28, 2024 | $22.21 | $22.22 | $20.76 | $20.76 | -5.16% | 39,064,254 |
| Oct 21, 2024 | $21.99 | $22.37 | $21.87 | $21.89 | -2.75% | 34,450,640 |
| Oct 14, 2024 | $23.28 | $23.45 | $22.02 | $22.51 | -1.83% | 59,377,841 |
| Oct 7, 2024 | $22.73 | $23.38 | $22.45 | $22.93 | +0.61% | 32,273,172 |
| Sep 30, 2024 | $22.28 | $22.88 | $22.08 | $22.79 | +1.79% | 42,294,444 |
| Sep 23, 2024 | $22.72 | $23.26 | $22.34 | $22.39 | -2.01% | 41,697,608 |
| Sep 16, 2024 | $23.20 | $23.42 | $22.39 | $22.85 | -1.51% | 52,274,099 |
| Sep 9, 2024 | $22.76 | $23.33 | $22.56 | $23.20 | +2.93% | 27,576,773 |
| Sep 3, 2024 | $23.18 | $23.33 | $22.49 | $22.54 | -3.18% | 25,138,619 |
| Aug 26, 2024 | $22.31 | $23.48 | $22.31 | $23.28 | +4.21% | 32,450,808 |
| Aug 19, 2024 | $22.09 | $22.58 | $22.05 | $22.34 | +1.50% | 27,411,161 |
| Aug 12, 2024 | $21.31 | $22.07 | $21.21 | $22.01 | +3.33% | 36,769,236 |
| Aug 5, 2024 | $20.54 | $21.43 | $20.38 | $21.30 | -2.16% | 49,823,547 |
| Jul 29, 2024 | $22.63 | $22.72 | $21.48 | $21.77 | -4.48% | 55,575,024 |
| Jul 22, 2024 | $21.68 | $22.94 | $21.46 | $22.79 | +5.12% | 53,694,909 |
| Jul 15, 2024 | $20.17 | $22.61 | $20.17 | $21.68 | +6.27% | 91,788,057 |
| Jul 8, 2024 | $19.61 | $20.46 | $19.16 | $20.40 | +4.99% | 65,309,690 |
| Jul 1, 2024 | $18.88 | $19.57 | $18.71 | $19.43 | +4.35% | 33,558,216 |
| Jun 24, 2024 | $17.99 | $18.74 | $17.96 | $18.62 | +3.10% | 41,655,345 |
| Jun 17, 2024 | $17.77 | $18.48 | $17.73 | $18.06 | +1.52% | 57,344,844 |
| Jun 10, 2024 | $17.71 | $17.91 | $17.60 | $17.79 | -1.22% | 31,740,553 |
| Jun 3, 2024 | $16.87 | $18.17 | $16.56 | $18.01 | +7.52% | 43,465,484 |
| May 28, 2024 | $17.31 | $17.39 | $16.44 | $16.75 | -3.51% | 45,677,551 |
| May 20, 2024 | $17.16 | $17.52 | $17.00 | $17.36 | +1.34% | 40,861,836 |
| May 13, 2024 | $16.94 | $17.29 | $16.86 | $17.13 | +1.54% | 38,078,056 |
| May 6, 2024 | $17.00 | $17.19 | $16.79 | $16.87 | -0.35% | 40,441,363 |
| Apr 29, 2024 | $16.95 | $17.09 | $16.63 | $16.93 | -0.06% | 38,494,123 |
| Apr 22, 2024 | $17.05 | $17.39 | $16.83 | $16.94 | +0.77% | 58,964,495 |
| Apr 15, 2024 | $17.69 | $17.71 | $16.04 | $16.81 | -5.14% | 89,327,000 |
| Apr 8, 2024 | $17.74 | $18.27 | $17.53 | $17.72 | -0.62% | 64,784,820 |
| Apr 1, 2024 | $17.89 | $18.02 | $17.39 | $17.83 | -0.56% | 54,844,221 |
| Mar 25, 2024 | $17.79 | $17.99 | $17.59 | $17.93 | +1.19% | 36,049,888 |
| Mar 18, 2024 | $19.19 | $19.23 | $17.69 | $17.72 | -7.85% | 63,496,382 |
| Mar 11, 2024 | $19.21 | $19.91 | $19.17 | $19.23 | -0.16% | 48,904,182 |
| Mar 4, 2024 | $19.64 | $19.81 | $19.22 | $19.26 | -2.87% | 42,838,359 |
| Feb 26, 2024 | $19.93 | $20.09 | $19.76 | $19.83 | -1.39% | 24,650,672 |
| Feb 20, 2024 | $20.28 | $20.40 | $19.68 | $20.11 | -1.76% | 24,598,335 |
| Feb 12, 2024 | $20.09 | $20.58 | $19.81 | $20.47 | +1.84% | 29,522,538 |
| Feb 5, 2024 | $20.32 | $20.74 | $20.05 | $20.10 | -1.23% | 29,674,479 |
| Jan 29, 2024 | $20.15 | $20.49 | $19.83 | $20.35 | +0.64% | 32,657,301 |
| Jan 22, 2024 | $19.93 | $20.37 | $19.61 | $20.22 | +1.15% | 38,271,247 |
| Jan 16, 2024 | $19.39 | $20.03 | $19.21 | $19.99 | +1.99% | 42,496,081 |
| Jan 8, 2024 | $18.10 | $20.06 | $17.98 | $19.60 | +8.29% | 66,327,061 |
| Jan 2, 2024 | $18.24 | $18.32 | $17.55 | $18.10 | -1.52% | 38,559,287 |
| Dec 26, 2023 | $18.64 | $18.69 | $18.32 | $18.38 | -2.03% | 14,377,694 |
| Dec 18, 2023 | $18.69 | $18.95 | $18.18 | $18.76 | +0.48% | 31,119,395 |
| Dec 11, 2023 | $17.81 | $18.98 | $17.29 | $18.67 | +4.36% | 45,354,928 |
| Dec 4, 2023 | $17.84 | $17.93 | $17.39 | $17.89 | +0.90% | 25,417,269 |
| Nov 27, 2023 | $17.34 | $17.75 | $17.27 | $17.73 | +1.49% | 26,887,988 |
| Nov 20, 2023 | $17.41 | $17.68 | $17.29 | $17.47 | -0.23% | 17,933,757 |
| Nov 13, 2023 | $16.45 | $17.52 | $16.42 | $17.51 | +5.29% | 31,595,744 |
| Nov 6, 2023 | $16.80 | $16.87 | $16.34 | $16.63 | -0.30% | 22,597,588 |
| Oct 30, 2023 | $16.50 | $16.85 | $16.27 | $16.68 | +1.46% | 34,103,122 |
| Oct 23, 2023 | $16.76 | $17.01 | $16.27 | $16.44 | -3.12% | 31,418,578 |
| Oct 16, 2023 | $16.97 | $17.40 | $16.93 | $16.97 | +0.41% | 31,541,482 |
| Oct 9, 2023 | $17.58 | $18.00 | $16.21 | $16.90 | -5.00% | 75,626,058 |
| Oct 2, 2023 | $17.03 | $17.86 | $16.98 | $17.79 | +3.97% | 29,169,944 |
| Sep 25, 2023 | $17.56 | $17.68 | $16.72 | $17.11 | -3.77% | 48,839,326 |
| Sep 18, 2023 | $17.75 | $18.11 | $17.69 | $17.78 | +0.17% | 22,953,857 |
| Sep 11, 2023 | $17.84 | $18.18 | $17.70 | $17.75 | 0.00% | 35,863,122 |
| Sep 5, 2023 | $17.82 | $17.95 | $17.48 | $17.75 | +1.31% | 22,513,155 |
| Aug 28, 2023 | $17.26 | $17.59 | $17.25 | $17.52 | +1.57% | 29,724,964 |
| Aug 21, 2023 | $16.91 | $17.34 | $16.74 | $17.25 | +3.17% | 26,498,635 |
| Aug 14, 2023 | $16.80 | $17.31 | $16.60 | $16.72 | +0.24% | 39,112,195 |
| Aug 7, 2023 | $16.88 | $17.00 | $16.56 | $16.68 | -0.18% | 35,727,036 |
| Jul 31, 2023 | $16.62 | $16.88 | $16.44 | $16.71 | +1.52% | 43,110,766 |
| Jul 24, 2023 | $16.30 | $16.78 | $16.17 | $16.46 | +0.98% | 48,968,068 |
| Jul 17, 2023 | $17.05 | $18.14 | $15.33 | $16.30 | -4.34% | 113,908,420 |
| Jul 10, 2023 | $16.04 | $17.21 | $15.98 | $17.04 | +6.17% | 46,344,044 |
| Jul 3, 2023 | $16.19 | $16.37 | $16.00 | $16.05 | -0.12% | 32,201,162 |
| Jun 26, 2023 | $15.31 | $16.26 | $15.30 | $16.07 | +5.72% | 44,699,967 |
| Jun 20, 2023 | $15.81 | $15.84 | $15.12 | $15.20 | -3.98% | 42,849,819 |
| Jun 12, 2023 | $15.64 | $15.94 | $15.41 | $15.83 | +2.46% | 58,686,790 |
| Jun 5, 2023 | $15.67 | $15.71 | $15.26 | $15.45 | -2.22% | 52,542,621 |
| May 30, 2023 | $15.89 | $16.01 | $15.67 | $15.80 | -0.44% | 31,191,910 |
| May 22, 2023 | $15.49 | $15.94 | $15.47 | $15.87 | +4.07% | 39,998,794 |
| May 15, 2023 | $15.13 | $15.40 | $15.00 | $15.25 | +1.13% | 46,619,737 |
| May 8, 2023 | $15.35 | $15.37 | $14.98 | $15.08 | -1.11% | 67,083,130 |
| May 1, 2023 | $15.50 | $15.58 | $15.17 | $15.25 | -1.87% | 51,082,210 |
| Apr 24, 2023 | $14.82 | $15.55 | $14.71 | $15.54 | +4.51% | 60,907,310 |
| Apr 17, 2023 | $15.07 | $15.29 | $14.76 | $14.87 | -2.04% | 80,858,835 |
| Apr 10, 2023 | $17.36 | $17.80 | $15.06 | $15.18 | -12.00% | 104,315,360 |
| Apr 3, 2023 | $17.21 | $17.46 | $17.15 | $17.25 | -1.09% | 28,359,266 |
| Mar 27, 2023 | $16.90 | $17.46 | $16.68 | $17.44 | +3.81% | 44,145,814 |
| Mar 20, 2023 | $16.90 | $17.06 | $16.59 | $16.80 | -0.53% | 51,598,690 |
| Mar 13, 2023 | $17.25 | $17.51 | $16.74 | $16.89 | -4.47% | 58,658,872 |
| Mar 6, 2023 | $18.34 | $18.34 | $17.63 | $17.68 | -2.75% | 31,055,017 |
| Feb 27, 2023 | $18.19 | $18.28 | $17.79 | $18.18 | -0.82% | 31,561,827 |
| Feb 21, 2023 | $18.81 | $19.01 | $18.26 | $18.33 | -3.93% | 38,468,809 |
| Feb 13, 2023 | $18.89 | $19.29 | $18.86 | $19.08 | -0.42% | 32,665,764 |
| Feb 6, 2023 | $18.91 | $19.59 | $18.68 | $19.16 | -0.62% | 36,566,484 |
| Jan 30, 2023 | $18.72 | $19.54 | $18.54 | $19.28 | +3.32% | 40,576,574 |
| Jan 23, 2023 | $18.91 | $19.11 | $18.50 | $18.66 | -0.64% | 31,267,120 |
| Jan 17, 2023 | $18.62 | $18.99 | $18.59 | $18.78 | +1.40% | 24,403,302 |
| Jan 9, 2023 | $18.09 | $18.61 | $17.69 | $18.52 | +3.99% | 50,570,271 |
| Jan 3, 2023 | $18.18 | $18.35 | $17.47 | $17.81 | -1.11% | 36,817,783 |
| Dec 27, 2022 | $18.01 | $18.38 | $17.84 | $18.01 | +0.50% | 20,255,161 |
| Dec 19, 2022 | $17.86 | $18.27 | $17.73 | $17.92 | +1.07% | 33,074,257 |
| Dec 12, 2022 | $18.49 | $19.15 | $17.69 | $17.73 | -4.11% | 49,584,316 |
| Dec 5, 2022 | $20.04 | $20.15 | $18.41 | $18.49 | -8.42% | 46,794,016 |
| Nov 28, 2022 | $19.90 | $20.57 | $19.61 | $20.19 | +1.36% | 27,815,625 |
| Nov 21, 2022 | $19.26 | $20.02 | $19.24 | $19.92 | +2.31% | 18,524,823 |
| Nov 14, 2022 | $19.62 | $20.06 | $19.34 | $19.47 | -1.42% | 22,242,163 |
| Nov 7, 2022 | $18.25 | $19.79 | $18.25 | $19.75 | +7.75% | 38,197,176 |
| Oct 31, 2022 | $18.66 | $19.22 | $18.08 | $18.33 | -2.45% | 42,659,561 |
| Oct 24, 2022 | $18.29 | $18.88 | $18.22 | $18.79 | +2.68% | 39,146,386 |
| Oct 17, 2022 | $18.12 | $18.38 | $17.73 | $18.30 | +2.75% | 39,782,795 |
| Oct 10, 2022 | $17.56 | $18.23 | $16.91 | $17.81 | +4.40% | 77,917,960 |
| Oct 3, 2022 | $16.87 | $17.75 | $16.82 | $17.06 | +0.53% | 49,311,953 |
| Sep 26, 2022 | $16.73 | $17.23 | $16.64 | $16.97 | +2.17% | 43,849,984 |
| Sep 19, 2022 | $17.41 | $17.53 | $16.39 | $16.61 | -4.43% | 80,546,120 |
| Sep 12, 2022 | $19.23 | $19.41 | $17.09 | $17.38 | -8.81% | 100,229,229 |
| Sep 6, 2022 | $18.14 | $19.10 | $17.94 | $19.06 | +5.36% | 21,378,451 |
| Aug 29, 2022 | $18.37 | $18.78 | $18.00 | $18.09 | -2.95% | 28,960,233 |
| Aug 22, 2022 | $19.48 | $19.62 | $18.62 | $18.64 | -5.76% | 30,987,514 |
| Aug 15, 2022 | $20.02 | $20.18 | $19.75 | $19.78 | -1.64% | 29,309,279 |
| Aug 8, 2022 | $20.31 | $20.60 | $19.95 | $20.11 | -0.98% | 32,980,499 |
| Aug 1, 2022 | $19.36 | $20.31 | $19.35 | $20.31 | +4.21% | 36,700,519 |
| Jul 25, 2022 | $18.70 | $19.60 | $17.84 | $19.49 | +3.23% | 54,842,265 |
| Jul 18, 2022 | $18.58 | $19.28 | $18.39 | $18.88 | +3.91% | 51,473,310 |
| Jul 11, 2022 | $18.50 | $18.59 | $17.63 | $18.17 | -4.67% | 40,599,793 |
| Jul 5, 2022 | $18.51 | $19.18 | $18.37 | $19.06 | +1.11% | 44,636,351 |
| Jun 27, 2022 | $18.76 | $18.91 | $18.28 | $18.85 | +0.96% | 37,902,810 |
| Jun 21, 2022 | $18.52 | $18.95 | $18.19 | $18.67 | +5.12% | 46,161,171 |
| Jun 13, 2022 | $17.90 | $18.33 | $17.52 | $17.76 | -3.11% | 56,693,262 |
| Jun 6, 2022 | $19.52 | $19.64 | $18.21 | $18.33 | -5.42% | 32,880,799 |
| May 31, 2022 | $19.04 | $19.60 | $18.67 | $19.38 | +2.00% | 45,034,970 |
| May 23, 2022 | $18.79 | $19.04 | $17.90 | $19.00 | +1.60% | 59,922,954 |
| May 16, 2022 | $19.13 | $19.62 | $18.22 | $18.70 | -3.86% | 44,326,219 |
| May 9, 2022 | $20.04 | $20.14 | $19.12 | $19.45 | -2.02% | 68,852,023 |
| May 2, 2022 | $19.88 | $20.79 | $19.71 | $19.85 | -0.10% | 46,502,781 |
| Apr 25, 2022 | $20.17 | $20.66 | $19.87 | $19.87 | -1.92% | 68,114,096 |
| Apr 18, 2022 | $20.54 | $20.93 | $19.75 | $20.26 | -0.98% | 72,487,400 |
| Apr 11, 2022 | $23.27 | $23.45 | $20.42 | $20.46 | -13.67% | 55,629,702 |
| Apr 4, 2022 | $24.56 | $24.74 | $23.64 | $23.70 | -3.70% | 44,945,362 |
| Mar 28, 2022 | $24.73 | $25.21 | $24.52 | $24.61 | -0.49% | 36,158,525 |
| Mar 21, 2022 | $24.40 | $24.95 | $24.07 | $24.73 | -1.24% | 29,550,472 |
| Mar 14, 2022 | $24.46 | $25.12 | $23.59 | $25.04 | +4.29% | 79,309,428 |
| Mar 7, 2022 | $22.28 | $24.29 | $22.19 | $24.01 | +6.90% | 60,902,920 |
| Feb 28, 2022 | $22.61 | $22.94 | $22.04 | $22.46 | -1.66% | 43,093,623 |
| Feb 22, 2022 | $22.63 | $23.32 | $21.04 | $22.84 | +1.47% | 55,112,796 |
| Feb 14, 2022 | $22.00 | $22.95 | $21.89 | $22.51 | +1.08% | 40,487,077 |
| Feb 7, 2022 | $22.68 | $23.46 | $22.21 | $22.27 | -2.71% | 62,915,808 |
| Jan 31, 2022 | $23.07 | $23.85 | $22.66 | $22.89 | +1.02% | 55,418,066 |
| Jan 24, 2022 | $22.88 | $22.97 | $21.72 | $22.66 | -3.20% | 71,885,974 |
| Jan 18, 2022 | $25.71 | $25.77 | $23.36 | $23.41 | -10.65% | 53,902,354 |
| Jan 10, 2022 | $24.66 | $26.39 | $24.43 | $26.20 | +8.26% | 66,937,022 |
| Jan 3, 2022 | $25.39 | $25.54 | $23.97 | $24.20 | -4.39% | 39,708,895 |
| Dec 27, 2021 | $24.86 | $25.60 | $24.86 | $25.31 | +2.35% | 14,569,086 |
| Dec 20, 2021 | $23.83 | $24.80 | $23.40 | $24.73 | +2.87% | 17,238,741 |
| Dec 13, 2021 | $23.04 | $24.50 | $22.58 | $24.04 | +3.67% | 34,465,522 |
| Dec 6, 2021 | $22.36 | $23.54 | $21.89 | $23.19 | +1.35% | 28,930,431 |
| Nov 29, 2021 | $22.46 | $23.51 | $22.32 | $22.88 | +3.06% | 41,476,152 |
| Nov 22, 2021 | $23.46 | $23.56 | $22.14 | $22.20 | -5.89% | 28,597,344 |
| Nov 15, 2021 | $23.80 | $24.09 | $23.53 | $23.59 | -0.46% | 26,771,617 |
| Nov 8, 2021 | $23.21 | $23.70 | $22.95 | $23.70 | +3.99% | 27,380,360 |
| Nov 1, 2021 | $22.54 | $22.92 | $22.38 | $22.79 | +2.29% | 24,443,077 |
| Oct 25, 2021 | $22.87 | $22.98 | $22.15 | $22.28 | -3.17% | 46,792,656 |
| Oct 18, 2021 | $23.58 | $24.28 | $22.99 | $23.01 | -1.58% | 42,754,512 |
| Oct 11, 2021 | $22.03 | $23.40 | $21.81 | $23.38 | +6.61% | 72,658,410 |
| Oct 4, 2021 | $22.29 | $23.00 | $21.73 | $21.93 | -1.79% | 50,617,854 |
| Sep 27, 2021 | $23.23 | $23.23 | $22.06 | $22.33 | -5.70% | 40,166,991 |
| Sep 20, 2021 | $22.75 | $23.80 | $22.57 | $23.68 | +3.63% | 29,326,806 |
| Sep 13, 2021 | $23.07 | $23.38 | $22.72 | $22.85 | -0.61% | 29,303,304 |
| Sep 7, 2021 | $23.98 | $24.07 | $22.91 | $22.99 | -4.33% | 25,276,489 |
| Aug 30, 2021 | $23.72 | $24.08 | $23.41 | $24.03 | +1.26% | 28,197,010 |
| Aug 23, 2021 | $23.97 | $24.14 | $23.64 | $23.73 | -0.63% | 23,837,308 |
| Aug 16, 2021 | $23.55 | $23.91 | $23.23 | $23.88 | +1.06% | 22,680,311 |
| Aug 9, 2021 | $22.77 | $23.74 | $22.74 | $23.63 | +3.59% | 20,376,165 |
| Aug 2, 2021 | $22.29 | $22.93 | $22.21 | $22.81 | +3.12% | 27,131,985 |
| Jul 26, 2021 | $21.80 | $22.14 | $21.55 | $22.12 | +1.79% | 28,110,499 |
| Jul 19, 2021 | $20.62 | $21.74 | $20.50 | $21.73 | +4.17% | 22,886,694 |
| Jul 12, 2021 | $21.05 | $21.87 | $20.80 | $20.86 | -2.25% | 36,636,962 |
| Jul 6, 2021 | $21.03 | $21.34 | $20.75 | $21.34 | +1.28% | 20,232,785 |
| Jun 28, 2021 | $21.37 | $21.50 | $20.84 | $21.07 | -0.85% | 25,490,442 |
| Jun 21, 2021 | $20.38 | $21.51 | $20.31 | $21.25 | +5.25% | 26,500,154 |
| Jun 14, 2021 | $20.36 | $20.74 | $20.16 | $20.19 | -1.70% | 43,481,099 |
| Jun 7, 2021 | $19.29 | $20.55 | $19.22 | $20.54 | +6.48% | 44,447,432 |
| Jun 1, 2021 | $19.17 | $19.33 | $19.08 | $19.29 | -0.26% | 28,305,215 |
| May 24, 2021 | $18.65 | $19.48 | $18.61 | $19.34 | +3.31% | 19,854,934 |
| May 17, 2021 | $18.18 | $18.83 | $18.10 | $18.72 | +3.08% | 25,828,187 |
| May 10, 2021 | $18.30 | $18.44 | $17.81 | $18.16 | -1.20% | 28,137,557 |
| May 3, 2021 | $18.25 | $18.65 | $17.92 | $18.38 | +1.66% | 26,194,137 |
| Apr 26, 2021 | $17.98 | $18.46 | $17.84 | $18.08 | +1.06% | 29,131,982 |
| Apr 19, 2021 | $18.15 | $18.29 | $17.77 | $17.89 | -1.60% | 33,673,173 |
| Apr 12, 2021 | $19.13 | $19.22 | $17.24 | $18.18 | -6.96% | 63,716,301 |
| Apr 5, 2021 | $19.26 | $19.56 | $19.15 | $19.54 | +2.79% | 22,068,126 |
| Mar 29, 2021 | $18.70 | $19.04 | $18.37 | $19.01 | +1.55% | 29,116,583 |
| Mar 22, 2021 | $18.96 | $19.18 | $18.25 | $18.72 | -0.16% | 43,764,955 |
| Mar 15, 2021 | $18.91 | $19.37 | $18.35 | $18.75 | -0.85% | 48,479,720 |
| Mar 8, 2021 | $18.29 | $19.16 | $17.98 | $18.91 | +3.45% | 36,091,432 |
| Mar 1, 2021 | $17.42 | $18.68 | $17.38 | $18.28 | +6.78% | 61,625,445 |
| Feb 22, 2021 | $17.53 | $17.75 | $16.94 | $17.12 | -4.57% | 42,135,682 |
| Feb 16, 2021 | $17.83 | $17.99 | $17.48 | $17.94 | -0.72% | 35,486,484 |
| Feb 8, 2021 | $17.99 | $18.16 | $17.42 | $18.07 | +2.50% | 40,910,328 |
| Feb 1, 2021 | $17.19 | $17.75 | $17.05 | $17.63 | +4.44% | 26,019,329 |
| Jan 25, 2021 | $18.15 | $18.22 | $16.88 | $16.88 | -7.15% | 40,422,681 |
| Jan 19, 2021 | $18.08 | $18.47 | $17.95 | $18.18 | +0.06% | 26,215,067 |
| Jan 11, 2021 | $18.68 | $19.07 | $18.11 | $18.17 | -2.26% | 61,990,044 |
| Jan 4, 2021 | $17.39 | $18.61 | $17.06 | $18.59 | +9.68% | 57,918,300 |
| Dec 28, 2020 | $16.73 | $17.03 | $16.67 | $16.95 | +2.11% | 20,283,854 |
| Dec 21, 2020 | $15.91 | $16.93 | $15.78 | $16.60 | +2.34% | 18,443,821 |
| Dec 14, 2020 | $15.67 | $16.35 | $15.49 | $16.22 | +3.05% | 43,462,290 |
| Dec 7, 2020 | $15.64 | $16.09 | $15.46 | $15.74 | -0.06% | 48,535,087 |
| Nov 30, 2020 | $14.91 | $15.76 | $14.84 | $15.75 | +5.56% | 48,213,774 |
| Nov 23, 2020 | $15.30 | $15.60 | $14.89 | $14.92 | +0.07% | 27,622,663 |
| Nov 16, 2020 | $15.29 | $15.53 | $14.76 | $14.91 | -2.49% | 38,176,124 |
| Nov 9, 2020 | $15.35 | $15.41 | $14.40 | $15.29 | +2.41% | 44,126,911 |
| Nov 2, 2020 | $14.36 | $15.14 | $14.17 | $14.93 | +4.63% | 27,629,989 |
| Oct 26, 2020 | $15.02 | $15.09 | $14.05 | $14.27 | -6.24% | 50,776,257 |
| Oct 19, 2020 | $15.37 | $15.65 | $15.12 | $15.22 | -1.87% | 70,121,884 |
| Oct 12, 2020 | $15.35 | $16.62 | $15.12 | $15.51 | +2.04% | 88,643,610 |
| Oct 5, 2020 | $14.17 | $15.26 | $13.89 | $15.20 | +11.19% | 59,384,040 |
| Sep 28, 2020 | $13.67 | $13.94 | $13.49 | $13.67 | +0.74% | 41,074,389 |
| Sep 21, 2020 | $13.51 | $13.85 | $13.02 | $13.57 | +0.52% | 38,875,694 |
| Sep 14, 2020 | $13.18 | $13.74 | $13.11 | $13.50 | +5.80% | 43,555,767 |
| Sep 8, 2020 | $12.50 | $12.88 | $12.50 | $12.76 | +2.57% | 33,569,622 |
| Aug 31, 2020 | $12.65 | $12.75 | $12.20 | $12.44 | -2.89% | 36,086,105 |
| Aug 24, 2020 | $12.76 | $12.96 | $12.60 | $12.81 | +1.67% | 32,794,227 |
| Aug 17, 2020 | $12.79 | $13.03 | $12.57 | $12.60 | -0.94% | 34,400,073 |
| Aug 10, 2020 | $12.63 | $12.81 | $12.52 | $12.72 | +0.95% | 38,071,416 |
| Aug 3, 2020 | $12.79 | $12.97 | $12.54 | $12.60 | -1.95% | 47,030,842 |
| Jul 27, 2020 | $12.68 | $12.99 | $12.55 | $12.85 | +4.22% | 48,029,393 |
| Jul 20, 2020 | $12.52 | $12.63 | $12.16 | $12.33 | +0.49% | 62,760,755 |
| Jul 13, 2020 | $10.49 | $12.36 | $10.28 | $12.27 | +18.09% | 103,630,360 |
| Jul 6, 2020 | $10.16 | $10.40 | $10.07 | $10.39 | +4.74% | 58,743,555 |
| Jun 29, 2020 | $9.50 | $10.04 | $9.43 | $9.92 | +4.09% | 42,920,381 |
| Jun 22, 2020 | $9.20 | $9.72 | $9.03 | $9.53 | +4.04% | 51,335,277 |
| Jun 15, 2020 | $8.94 | $9.37 | $8.91 | $9.16 | +0.55% | 55,557,929 |
| Jun 8, 2020 | $9.47 | $9.59 | $8.84 | $9.11 | -2.88% | 49,398,023 |
| Jun 1, 2020 | $9.16 | $9.55 | $9.16 | $9.38 | +3.08% | 47,703,032 |
| May 26, 2020 | $9.17 | $9.41 | $8.92 | $9.10 | +0.55% | 39,484,418 |
| May 18, 2020 | $8.87 | $9.07 | $8.77 | $9.05 | +4.02% | 49,236,221 |
| May 11, 2020 | $9.14 | $9.39 | $8.37 | $8.70 | -5.13% | 68,628,125 |
| May 4, 2020 | $8.99 | $9.18 | $8.75 | $9.17 | +1.21% | 34,941,949 |
| Apr 27, 2020 | $8.88 | $9.51 | $8.69 | $9.06 | +3.42% | 54,969,026 |
| Apr 20, 2020 | $8.47 | $8.99 | $8.10 | $8.76 | +2.10% | 48,760,169 |
| Apr 13, 2020 | $8.50 | $8.75 | $8.09 | $8.58 | +0.70% | 46,048,264 |
| Apr 6, 2020 | $7.86 | $8.77 | $7.80 | $8.52 | +12.70% | 54,746,415 |
| Mar 30, 2020 | $8.41 | $8.65 | $7.46 | $7.56 | -11.16% | 72,107,361 |
| Mar 23, 2020 | $6.92 | $9.13 | $6.76 | $8.51 | +22.62% | 122,077,100 |
| Mar 16, 2020 | $7.35 | $7.93 | $6.86 | $6.94 | -17.18% | 101,732,570 |
| Mar 9, 2020 | $9.21 | $9.45 | $8.00 | $8.38 | -14.31% | 112,009,910 |
| Mar 2, 2020 | $10.13 | $10.54 | $9.59 | $9.78 | -2.88% | 69,708,420 |
| Feb 24, 2020 | $11.11 | $11.34 | $9.99 | $10.07 | -11.74% | 93,516,770 |
| Feb 18, 2020 | $11.15 | $11.44 | $11.14 | $11.41 | +3.63% | 38,126,016 |
| Feb 10, 2020 | $10.85 | $11.26 | $10.83 | $11.01 | +1.47% | 35,881,584 |
| Feb 3, 2020 | $10.88 | $11.16 | $10.78 | $10.85 | -1.00% | 54,360,207 |
| Jan 27, 2020 | $10.83 | $11.27 | $10.83 | $10.96 | -0.63% | 83,443,060 |
| Jan 21, 2020 | $10.77 | $11.12 | $10.77 | $11.03 | +1.38% | 87,179,560 |
| Jan 13, 2020 | $10.95 | $10.98 | $10.72 | $10.88 | +2.16% | 55,849,276 |
| Jan 6, 2020 | $10.22 | $11.15 | $9.99 | $10.65 | +3.30% | 93,356,480 |
| Dec 30, 2019 | $10.26 | $10.35 | $10.12 | $10.31 | +0.49% | 24,581,560 |
| Dec 23, 2019 | $10.29 | $10.34 | $10.16 | $10.26 | -0.29% | 19,132,760 |
| Dec 16, 2019 | $10.08 | $10.37 | $10.07 | $10.29 | +2.08% | 46,743,882 |
| Dec 9, 2019 | $9.98 | $10.14 | $9.90 | $10.08 | +1.41% | 51,780,770 |
| Dec 2, 2019 | $9.72 | $9.98 | $9.65 | $9.94 | +1.12% | 32,327,873 |
| Nov 25, 2019 | $9.71 | $9.88 | $9.65 | $9.83 | +2.40% | 50,386,400 |
| Nov 18, 2019 | $9.86 | $9.98 | $9.58 | $9.60 | -2.64% | 59,502,257 |
| Nov 11, 2019 | $9.75 | $9.92 | $9.59 | $9.86 | +1.86% | 52,438,155 |
| Nov 4, 2019 | $9.83 | $10.12 | $9.66 | $9.68 | +1.68% | 90,780,800 |
| Oct 28, 2019 | $9.19 | $9.73 | $9.15 | $9.52 | +3.48% | 91,630,560 |
| Oct 21, 2019 | $8.94 | $9.43 | $8.76 | $9.20 | -12.96% | 204,664,250 |
| Oct 14, 2019 | $10.93 | $10.95 | $10.49 | $10.57 | -3.65% | 166,947,710 |
| Oct 7, 2019 | $11.16 | $11.31 | $10.94 | $10.97 | -2.23% | 71,297,345 |
| Sep 30, 2019 | $11.33 | $11.42 | $10.94 | $11.22 | +0.09% | 45,771,524 |
| Sep 23, 2019 | $10.98 | $11.26 | $10.81 | $11.21 | -1.23% | 70,263,863 |
| Sep 16, 2019 | $11.59 | $11.76 | $11.35 | $11.35 | -3.57% | 48,113,183 |
| Sep 9, 2019 | $11.77 | $11.87 | $11.49 | $11.77 | -0.34% | 42,366,451 |
| Sep 3, 2019 | $11.39 | $12.08 | $11.22 | $11.81 | +2.79% | 63,107,417 |
| Aug 26, 2019 | $11.21 | $11.50 | $11.08 | $11.49 | +3.42% | 36,593,706 |
| Aug 19, 2019 | $11.06 | $11.45 | $11.06 | $11.11 | +0.36% | 46,568,262 |
| Aug 12, 2019 | $11.06 | $11.13 | $10.77 | $11.07 | -0.54% | 49,731,940 |
| Aug 5, 2019 | $10.99 | $11.35 | $10.84 | $11.13 | +0.45% | 54,661,692 |
| Jul 29, 2019 | $11.55 | $11.55 | $11.05 | $11.08 | -3.48% | 51,393,081 |
| Jul 22, 2019 | $11.45 | $11.56 | $11.44 | $11.48 | +0.79% | 33,557,885 |
| Jul 15, 2019 | $11.50 | $11.64 | $11.38 | $11.39 | -0.09% | 51,200,053 |
| Jul 8, 2019 | $10.60 | $11.56 | $10.37 | $11.40 | +6.64% | 109,218,780 |
| Jul 1, 2019 | $10.70 | $10.79 | $10.54 | $10.69 | -0.09% | 41,622,129 |
| Jun 24, 2019 | $10.72 | $10.77 | $10.52 | $10.70 | -0.19% | 33,221,538 |
| Jun 17, 2019 | $10.52 | $10.83 | $10.47 | $10.72 | +1.13% | 56,024,377 |
| Jun 10, 2019 | $10.76 | $10.90 | $10.54 | $10.60 | -0.28% | 36,041,116 |
| Jun 3, 2019 | $10.56 | $10.68 | $10.41 | $10.63 | +1.53% | 42,834,959 |
| May 28, 2019 | $10.40 | $10.60 | $10.23 | $10.47 | +2.35% | 41,047,633 |
| May 20, 2019 | $10.31 | $10.36 | $10.01 | $10.23 | +0.59% | 56,345,864 |
| May 13, 2019 | $10.17 | $10.56 | $10.04 | $10.17 | -0.88% | 51,736,376 |
| May 6, 2019 | $10.31 | $10.52 | $10.11 | $10.26 | -0.68% | 75,378,250 |
| Apr 29, 2019 | $10.69 | $10.88 | $10.08 | $10.33 | -3.00% | 67,516,282 |
| Apr 22, 2019 | $10.44 | $10.70 | $10.39 | $10.65 | +2.50% | 44,971,011 |
| Apr 15, 2019 | $10.61 | $10.61 | $10.34 | $10.39 | -1.52% | 65,696,260 |
| Apr 8, 2019 | $11.28 | $11.38 | $10.45 | $10.55 | -6.80% | 82,458,201 |
| Apr 1, 2019 | $11.07 | $11.36 | $11.00 | $11.32 | +3.57% | 35,762,285 |
| Mar 25, 2019 | $10.86 | $11.03 | $10.67 | $10.93 | +0.46% | 28,686,757 |
| Mar 18, 2019 | $10.70 | $11.12 | $10.68 | $10.88 | +1.68% | 34,282,460 |
| Mar 11, 2019 | $10.48 | $10.77 | $10.46 | $10.70 | +2.20% | 38,508,645 |
| Mar 4, 2019 | $10.85 | $10.87 | $10.36 | $10.47 | -3.41% | 31,702,998 |
| Feb 25, 2019 | $10.83 | $10.92 | $10.57 | $10.84 | +1.98% | 35,764,857 |
| Feb 19, 2019 | $10.47 | $10.73 | $10.38 | $10.63 | -1.21% | 31,694,801 |
| Feb 11, 2019 | $10.86 | $10.89 | $10.62 | $10.76 | -0.92% | 39,474,830 |
| Feb 4, 2019 | $10.83 | $10.94 | $10.79 | $10.86 | -0.37% | 31,069,772 |
| Jan 28, 2019 | $10.49 | $10.93 | $10.42 | $10.90 | +3.32% | 37,495,436 |
| Jan 22, 2019 | $10.64 | $10.68 | $10.41 | $10.55 | -1.12% | 34,012,379 |
| Jan 14, 2019 | $10.18 | $10.69 | $10.13 | $10.67 | +2.50% | 78,099,629 |
| Jan 7, 2019 | $9.70 | $10.68 | $9.66 | $10.41 | +8.10% | 81,171,527 |
| Dec 31, 2018 | $9.47 | $9.73 | $9.39 | $9.63 | +2.12% | 33,570,634 |
| Dec 24, 2018 | $9.19 | $9.50 | $9.07 | $9.43 | +3.63% | 34,269,914 |
| Dec 17, 2018 | $9.82 | $9.83 | $9.10 | $9.10 | -7.99% | 67,236,969 |
| Dec 10, 2018 | $9.55 | $10.01 | $9.43 | $9.89 | +2.06% | 36,900,685 |
| Dec 3, 2018 | $9.91 | $10.05 | $9.65 | $9.69 | -1.72% | 51,222,351 |
| Nov 26, 2018 | $9.07 | $9.89 | $9.06 | $9.86 | +8.47% | 48,284,132 |
| Nov 19, 2018 | $9.33 | $9.33 | $8.95 | $9.09 | -2.57% | 24,313,250 |
| Nov 12, 2018 | $9.42 | $9.47 | $9.16 | $9.33 | -1.69% | 30,765,571 |
| Nov 5, 2018 | $9.29 | $9.69 | $9.29 | $9.49 | +2.59% | 32,808,711 |
| Oct 29, 2018 | $9.08 | $9.54 | $8.88 | $9.25 | +2.55% | 52,551,797 |
| Oct 22, 2018 | $9.57 | $9.58 | $8.85 | $9.02 | -5.85% | 49,231,820 |
| Oct 15, 2018 | $9.85 | $10.52 | $9.35 | $9.58 | -1.64% | 95,215,358 |
| Oct 8, 2018 | $9.97 | $10.07 | $9.46 | $9.74 | -4.23% | 71,307,069 |
| Oct 1, 2018 | $10.34 | $10.39 | $9.80 | $10.17 | 0.00% | 49,769,813 |
| Sep 24, 2018 | $10.04 | $10.25 | $9.93 | $10.17 | +2.42% | 48,102,090 |
| Sep 17, 2018 | $10.21 | $10.29 | $9.89 | $9.93 | -3.78% | 42,700,297 |
| Sep 10, 2018 | $10.38 | $10.65 | $10.27 | $10.32 | -1.01% | 42,229,157 |
| Sep 4, 2018 | $10.43 | $10.54 | $10.17 | $10.43 | +0.39% | 42,557,618 |
| Aug 27, 2018 | $10.33 | $10.40 | $10.14 | $10.39 | +2.32% | 43,645,502 |
| Aug 20, 2018 | $10.25 | $10.39 | $10.09 | $10.15 | -3.70% | 50,210,672 |
| Aug 13, 2018 | $10.44 | $10.57 | $10.30 | $10.54 | +1.35% | 29,683,368 |
| Aug 6, 2018 | $10.22 | $10.49 | $10.15 | $10.40 | +1.27% | 33,291,420 |
| Jul 30, 2018 | $10.10 | $10.28 | $9.94 | $10.27 | +0.98% | 62,314,914 |
| Jul 23, 2018 | $10.03 | $10.34 | $9.99 | $10.17 | +1.65% | 41,227,846 |
| Jul 16, 2018 | $9.87 | $10.08 | $9.72 | $10.01 | +3.04% | 58,129,216 |
| Jul 9, 2018 | $9.63 | $10.05 | $9.55 | $9.71 | +1.41% | 103,082,016 |
| Jul 2, 2018 | $9.70 | $9.93 | $9.46 | $9.58 | -1.44% | 52,852,658 |
| Jun 25, 2018 | $9.33 | $9.76 | $9.25 | $9.72 | +3.79% | 66,664,878 |
| Jun 18, 2018 | $9.25 | $9.38 | $9.07 | $9.36 | -0.05% | 57,404,964 |
| Jun 11, 2018 | $9.37 | $9.55 | $9.08 | $9.37 | 0.00% | 44,457,390 |
| Jun 4, 2018 | $9.19 | $9.40 | $9.09 | $9.37 | +2.41% | 30,508,822 |
| May 29, 2018 | $9.03 | $9.17 | $8.94 | $9.15 | -0.16% | 40,274,066 |
| May 21, 2018 | $8.69 | $9.25 | $8.62 | $9.16 | +5.53% | 73,071,484 |
| May 14, 2018 | $8.81 | $8.90 | $8.63 | $8.68 | -1.14% | 32,953,702 |
| May 7, 2018 | $8.74 | $8.83 | $8.62 | $8.78 | -0.57% | 34,323,282 |
| Apr 30, 2018 | $8.91 | $8.93 | $8.73 | $8.83 | +0.23% | 48,757,116 |
| Apr 23, 2018 | $8.81 | $8.84 | $8.50 | $8.81 | +1.44% | 72,415,606 |
| Apr 16, 2018 | $8.57 | $8.84 | $8.41 | $8.69 | +4.51% | 105,817,968 |
| Apr 9, 2018 | $8.75 | $9.11 | $8.25 | $8.31 | -4.97% | 113,995,570 |
| Apr 2, 2018 | $8.90 | $9.01 | $8.70 | $8.75 | -2.02% | 51,603,236 |
| Mar 26, 2018 | $8.90 | $9.01 | $8.75 | $8.93 | +0.68% | 36,416,516 |
| Mar 19, 2018 | $8.96 | $9.13 | $8.85 | $8.87 | -3.11% | 60,216,920 |
| Mar 12, 2018 | $9.13 | $9.27 | $9.12 | $9.15 | +0.77% | 38,593,136 |
| Mar 5, 2018 | $8.82 | $9.13 | $8.80 | $9.08 | +2.31% | 44,511,612 |
| Feb 26, 2018 | $8.92 | $8.99 | $8.69 | $8.88 | -1.17% | 50,724,182 |
| Feb 20, 2018 | $8.75 | $9.00 | $8.75 | $8.98 | +2.10% | 30,639,274 |
| Feb 12, 2018 | $8.64 | $8.86 | $8.60 | $8.80 | +1.32% | 56,540,062 |
| Feb 5, 2018 | $8.83 | $8.94 | $8.44 | $8.68 | -2.20% | 71,211,136 |
| Jan 29, 2018 | $9.29 | $9.34 | $8.87 | $8.88 | -4.05% | 70,427,552 |
| Jan 22, 2018 | $9.04 | $9.36 | $9.00 | $9.25 | +2.83% | 64,466,146 |
| Jan 16, 2018 | $8.88 | $9.13 | $8.85 | $9.00 | +7.02% | 84,910,208 |
| Jan 8, 2018 | $8.19 | $8.69 | $8.17 | $8.41 | +2.81% | 93,361,762 |
| Jan 2, 2018 | $8.14 | $8.20 | $8.01 | $8.18 | +0.80% | 48,632,584 |
| Dec 26, 2017 | $8.07 | $8.19 | $8.06 | $8.11 | +0.75% | 25,842,138 |
| Dec 18, 2017 | $8.04 | $8.19 | $7.95 | $8.05 | +0.25% | 35,691,948 |
| Dec 11, 2017 | $7.86 | $8.07 | $7.85 | $8.03 | +2.42% | 47,016,894 |
| Dec 4, 2017 | $7.80 | $7.88 | $7.72 | $7.84 | +4.12% | 45,727,358 |
| Nov 27, 2017 | $7.80 | $7.85 | $7.49 | $7.53 | -3.52% | 44,234,294 |
| Nov 20, 2017 | $7.57 | $7.86 | $7.51 | $7.81 | +2.76% | 27,307,062 |
| Nov 13, 2017 | $7.45 | $7.70 | $7.16 | $7.60 | +1.20% | 37,650,114 |
| Nov 6, 2017 | $7.34 | $7.55 | $7.33 | $7.51 | +2.60% | 37,508,022 |
| Oct 30, 2017 | $7.42 | $7.51 | $7.29 | $7.32 | -2.47% | 46,881,278 |
| Oct 23, 2017 | $7.35 | $7.55 | $7.08 | $7.50 | +3.02% | 87,450,806 |
| Oct 16, 2017 | $7.41 | $7.43 | $7.19 | $7.28 | -1.02% | 52,063,410 |
| Oct 9, 2017 | $7.34 | $7.42 | $7.26 | $7.36 | +0.55% | 32,961,474 |
| Oct 2, 2017 | $7.30 | $7.36 | $7.19 | $7.32 | +0.27% | 46,361,936 |
| Sep 25, 2017 | $7.26 | $7.34 | $7.11 | $7.30 | 0.00% | 48,178,002 |
| Sep 18, 2017 | $7.41 | $7.47 | $7.23 | $7.30 | -0.41% | 50,247,866 |
| Sep 11, 2017 | $7.27 | $7.37 | $7.21 | $7.33 | +0.83% | 46,248,332 |
| Sep 5, 2017 | $7.38 | $7.39 | $7.23 | $7.27 | -2.09% | 51,018,548 |
| Aug 28, 2017 | $7.69 | $7.73 | $7.40 | $7.42 | -2.05% | 75,915,310 |
| Aug 21, 2017 | $7.03 | $7.59 | $6.94 | $7.58 | +2.43% | 157,576,734 |
| Aug 14, 2017 | $7.77 | $8.07 | $7.25 | $7.40 | -4.52% | 109,069,918 |
| Aug 7, 2017 | $7.79 | $7.83 | $7.65 | $7.75 | -1.15% | 33,567,392 |
| Jul 31, 2017 | $7.95 | $7.96 | $7.81 | $7.84 | -0.25% | 44,406,260 |
| Jul 24, 2017 | $7.86 | $7.97 | $7.75 | $7.86 | +0.19% | 41,825,852 |
| Jul 17, 2017 | $7.86 | $7.87 | $7.67 | $7.84 | +0.06% | 62,803,406 |
| Jul 10, 2017 | $7.74 | $7.97 | $7.63 | $7.84 | +4.19% | 89,899,202 |
| Jul 3, 2017 | $7.60 | $7.62 | $7.42 | $7.52 | +0.13% | 36,717,004 |
| Jun 26, 2017 | $7.46 | $7.60 | $7.27 | $7.51 | +1.14% | 62,868,644 |
| Jun 19, 2017 | $7.35 | $7.51 | $7.31 | $7.43 | +1.23% | 47,832,832 |
| Jun 12, 2017 | $7.59 | $7.65 | $7.29 | $7.34 | -1.87% | 49,920,180 |
| Jun 5, 2017 | $7.57 | $7.81 | $7.32 | $7.48 | -1.52% | 75,118,036 |
| May 30, 2017 | $7.77 | $7.80 | $7.51 | $7.59 | -2.25% | 43,001,484 |
| May 22, 2017 | $7.58 | $7.85 | $7.51 | $7.77 | +2.44% | 52,795,792 |
| May 15, 2017 | $7.59 | $7.66 | $7.41 | $7.58 | -0.79% | 49,359,704 |
| May 8, 2017 | $7.43 | $7.76 | $7.39 | $7.64 | +3.24% | 91,071,748 |
| May 1, 2017 | $7.28 | $7.42 | $7.24 | $7.40 | +1.65% | 45,593,178 |
| Apr 24, 2017 | $7.29 | $7.30 | $7.18 | $7.28 | +0.55% | 57,771,994 |
| Apr 17, 2017 | $7.26 | $7.29 | $7.15 | $7.24 | 0.00% | 59,600,548 |
| Apr 10, 2017 | $7.48 | $7.64 | $7.24 | $7.24 | -5.17% | 79,814,308 |
| Apr 3, 2017 | $7.87 | $7.89 | $7.60 | $7.64 | -3.35% | 48,803,546 |
| Mar 27, 2017 | $7.88 | $7.96 | $7.81 | $7.90 | +0.83% | 40,526,416 |
| Mar 20, 2017 | $7.75 | $7.93 | $7.68 | $7.84 | +2.15% | 51,224,438 |
| Mar 13, 2017 | $7.82 | $7.96 | $7.61 | $7.67 | -1.03% | 81,425,986 |
| Mar 6, 2017 | $7.65 | $7.76 | $7.47 | $7.75 | +0.78% | 77,296,676 |
| Feb 27, 2017 | $7.62 | $7.74 | $7.57 | $7.69 | +1.12% | 44,474,622 |
| Feb 21, 2017 | $7.55 | $7.65 | $7.48 | $7.61 | +2.22% | 47,663,354 |
| Feb 13, 2017 | $7.37 | $7.62 | $7.31 | $7.44 | +2.62% | 58,955,438 |
| Feb 6, 2017 | $6.94 | $7.34 | $6.90 | $7.25 | +4.47% | 91,307,382 |
| Jan 30, 2017 | $7.02 | $7.06 | $6.71 | $6.94 | -0.43% | 109,095,346 |
| Jan 23, 2017 | $7.18 | $7.18 | $6.88 | $6.97 | -2.92% | 101,280,858 |
| Jan 17, 2017 | $7.22 | $7.27 | $7.13 | $7.18 | -0.97% | 44,037,800 |
| Jan 9, 2017 | $7.36 | $7.69 | $7.10 | $7.25 | -2.16% | 115,672,234 |
| Jan 3, 2017 | $7.39 | $7.61 | $7.23 | $7.41 | -0.07% | 58,851,150 |
| Dec 27, 2016 | $7.40 | $7.46 | $7.34 | $7.42 | +0.54% | 18,084,552 |
| Dec 19, 2016 | $7.46 | $7.49 | $7.29 | $7.38 | -1.01% | 25,023,252 |
| Dec 12, 2016 | $7.34 | $7.54 | $7.27 | $7.45 | +1.09% | 36,194,482 |
| Dec 5, 2016 | $7.18 | $7.46 | $7.17 | $7.37 | +3.00% | 44,002,656 |
| Nov 28, 2016 | $7.40 | $7.40 | $7.08 | $7.16 | -1.51% | 51,865,678 |
| Nov 21, 2016 | $6.95 | $7.35 | $6.87 | $7.27 | +4.61% | 45,380,478 |
| Nov 14, 2016 | $7.17 | $7.17 | $6.93 | $6.95 | – | 91,885,490 |
Seasonality
INFY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | -3.5% | -2.0% | -5.1% | 2.1% | 2.6% | 8.5% | 0.9% | -3.0% | 1.2% | 5.1% | 2.6% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 1 of 10 | 7 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 1 of 10 | 6 of 10 | 9 of 9 | 6 of 9 |
| 2026 | -1.3% | -17.9% | -6.4% | -7.8% | 1.5% | -15.3% | 14.7% | 0.2% | -10.8% | 16.6% | ||
| 2025 | 0.1% | -8.4% | -9.2% | -3.6% | 4.8% | 1.9% | -9.8% | 0.6% | -3.3% | 3.4% | 5.5% | 1.9% |
| 2024 | 8.1% | 0.5% | -10.2% | -6.8% | 2.3% | 11.2% | 18.9% | 5.2% | -4.3% | -5.0% | 5.5% | -0.7% |
| 2023 | 4.4% | -4.6% | -2.8% | -10.9% | 2.7% | 2.1% | 3.7% | 4.3% | -1.5% | -2.8% | 6.9% | 4.7% |
| 2022 | -6.9% | -4.7% | 10.8% | -20.2% | -4.0% | -1.9% | 5.3% | -6.1% | -7.3% | 11.6% | 8.6% | -11.5% |
| 2021 | -0.4% | 1.4% | 9.3% | -3.4% | 8.1% | 9.6% | 4.4% | 7.7% | -6.6% | 1.0% | 1.3% | 12.1% |
| 2020 | 6.2% | -8.1% | -18.5% | 12.4% | -0.0% | 6.2% | 33.0% | -1.9% | 9.6% | 4.4% | 6.7% | 11.4% |
| 2019 | 14.1% | -0.7% | 2.0% | -1.6% | -2.7% | 3.6% | 5.8% | 1.5% | -1.0% | -14.6% | 2.5% | 5.0% |
| 2018 | 11.0% | -1.9% | 1.1% | -1.0% | 2.9% | 9.5% | 3.9% | 2.9% | -2.1% | -5.9% | 4.1% | -3.4% |
| 2017 | -7.1% | 9.9% | 4.4% | -7.8% | 5.3% | -0.5% | 5.2% | -5.1% | -2.7% | 3.2% | 4.8% | 4.2% |