Infinera Corporation
INFNNASDAQTechnology
$6.64
+$0.00(+0.00%)
Market Cap$1.6B
P/E Ratio—
52W High$6.92
52W Low$4.405
Infinera Corporation（INFN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
infn · 日线历史（复权）· FMP · 截至 2025年2月28日
5-Year High5Y
$10.87
Jun 25, 2021
-38.9% from here
5-Year Low5Y
$2.82
Oct 30, 2023
+135.5% from low
IPO Priceadj.
$19.71
Jun 7, 2007
-66.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$10.57
Jun 9, 2021
-37.2% in 5Y
10 Years Ago
$13.00
Jun 9, 2016
-48.9% in 10Y
Historical Price Data · INFN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0K | +0.00% |
| Feb 27, 2025 | $6.66 | $6.66 | $6.64 | $6.64 | $6.64 | 8.8M | -0.30% |
| Feb 26, 2025 | $6.65 | $6.77 | $6.65 | $6.65 | $6.65 | 1.3M | +0.00% |
| Feb 25, 2025 | $6.66 | $6.67 | $6.64 | $6.66 | $6.66 | 621K | +0.00% |
| Feb 24, 2025 | $6.64 | $6.66 | $6.64 | $6.65 | $6.65 | 386K | +0.15% |
| Feb 21, 2025 | $6.67 | $6.68 | $6.64 | $6.65 | $6.65 | 1.4M | -0.30% |
| Feb 20, 2025 | $6.67 | $6.70 | $6.65 | $6.65 | $6.65 | 750K | -0.30% |
| Feb 19, 2025 | $6.65 | $6.69 | $6.65 | $6.68 | $6.68 | 1.1M | +0.45% |
| Feb 18, 2025 | $6.65 | $6.67 | $6.65 | $6.66 | $6.66 | 1.3M | +0.15% |
| Feb 14, 2025 | $6.64 | $6.67 | $6.64 | $6.65 | $6.65 | 1.3M | +0.15% |
| Feb 13, 2025 | $6.63 | $6.66 | $6.63 | $6.65 | $6.65 | 1.1M | +0.30% |
| Feb 12, 2025 | $6.62 | $6.64 | $6.60 | $6.62 | $6.62 | 807K | +0.00% |
| Feb 11, 2025 | $6.61 | $6.64 | $6.60 | $6.64 | $6.64 | 1.0M | +0.45% |
| Feb 10, 2025 | $6.64 | $6.67 | $6.61 | $6.61 | $6.61 | 713K | -0.45% |
| Feb 7, 2025 | $6.62 | $6.64 | $6.61 | $6.61 | $6.61 | 1.3M | -0.15% |
| Feb 6, 2025 | $6.66 | $6.68 | $6.61 | $6.62 | $6.62 | 1.4M | -0.60% |
| Feb 5, 2025 | $6.65 | $6.70 | $6.63 | $6.65 | $6.65 | 1.9M | +0.00% |
| Feb 4, 2025 | $6.62 | $6.65 | $6.62 | $6.64 | $6.64 | 339K | +0.30% |
| Feb 3, 2025 | $6.62 | $6.63 | $6.62 | $6.63 | $6.63 | 413K | +0.15% |
| Jan 31, 2025 | $6.64 | $6.65 | $6.62 | $6.62 | $6.62 | 567K | -0.30% |
Showing 1–20 of 935 records
Annual Stock Price Performance · INFN
Jan 1 → Dec 31 · 5 years2025+0.9%$6.58 → $6.64
+0.9%
2024+39.2%$4.72 → $6.57
+39.2%
2023-30.5%$6.83 → $4.75
-30.5%
2022-29.7%$9.59 → $6.74
-29.7%
2021-9.4%$10.58 → $9.59
-9.4%
Best Year2024 · +39.2%
Worst Year2023 · -30.5%
Positive Years2 / 5
Avg Annual Return-5.9%
5Y Total Return-37.2%
5Y CAGR~-8.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in INFN?
If you invested $1,000 in INFN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$511
Total Return-48.9%
CAGR~-6.5% / yr
Profit$-489
Based on Jun 9, 2016 · $13.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Infinera Corporation（INFN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INFN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INFN 历史股价FMP 日线复权 OHLCV