Skip to main content
Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
18.71
+0.17 (0.92%)
At close: Jun 27, 2025, 4:00 PM
18.71
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

INR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.6318.6318.1018.55-0.03%205,659
Jun 26, 202517.9318.7417.8818.5418.543.40%392,737
Jun 25, 202518.8118.8117.9117.9317.93-4.17%248,257
Jun 24, 202518.3118.7418.0618.7118.710.97%210,043
Jun 23, 202519.5619.5618.3118.5318.53-5.27%293,864
Jun 20, 202519.6219.9019.5419.5619.560.62%522,398
Jun 18, 202519.4119.6619.2419.4419.440.31%205,725
Jun 17, 202518.9319.6618.9019.3819.382.92%330,054
Jun 16, 202518.5719.1718.5618.8318.830.86%219,554
Jun 13, 202519.1319.3718.3318.6718.672.08%198,682
Jun 12, 202517.7318.3017.7018.2918.291.67%373,570
Jun 11, 202517.7318.2517.3417.9917.994.78%562,044
Jun 10, 202517.0017.4816.7317.1717.172.51%311,386
Jun 9, 202516.6016.9616.4916.7516.751.21%141,162
Jun 6, 202516.3817.2916.0416.5516.552.99%57,264
Jun 5, 202516.5016.8316.0616.0716.07-2.61%127,868
Jun 4, 202517.2717.4816.3116.5016.50-3.96%118,391
Jun 3, 202517.2017.7116.7517.1817.180.76%113,316
Jun 2, 202517.0917.3116.6717.0517.052.22%145,433
May 30, 202516.7916.8716.5816.6816.68-1.18%126,926
May 29, 202517.0717.3016.8016.8816.88-1.92%95,472
May 28, 202517.2817.3717.0217.2117.210.47%84,750
May 27, 202517.3017.3416.7817.1317.13-0.35%193,388
May 23, 202517.4217.6616.9117.1917.19-2.66%233,880
May 22, 202517.6017.7617.2517.6617.66-0.67%101,806
May 21, 202518.1618.1917.6217.7817.78-1.33%153,741
May 20, 202517.5418.0917.4318.0218.022.56%207,177
May 19, 202517.5117.9017.4517.5717.57-0.28%123,579
May 16, 202518.1518.1517.3417.6217.62-2.00%207,259
May 15, 202518.2918.4617.6717.9817.98-2.34%137,861
May 14, 202518.3418.6517.6518.4118.41-165,680
May 13, 202517.4818.8416.6018.4118.410.99%372,088
May 12, 202518.1118.6417.8618.2318.234.95%386,815
May 9, 202517.1217.7516.9917.3717.372.00%336,205
May 8, 202516.4617.4416.4617.0317.035.25%520,801
May 7, 202516.4416.4815.8616.1816.18-0.92%291,323
May 6, 202516.0216.6415.7216.3316.332.64%148,582
May 5, 202515.9316.1715.6415.9115.91-2.03%161,620
May 2, 202515.9116.4215.6616.2416.243.18%86,926
May 1, 202515.2615.8114.9015.7415.742.54%255,320
Apr 30, 202515.8615.8615.0515.3515.35-4.24%240,138
Apr 29, 202516.2616.5915.9016.0316.03-2.85%150,304
Apr 28, 202516.0116.6416.0116.5016.502.93%176,226
Apr 25, 202515.0916.0314.8116.0316.035.11%146,128
Apr 24, 202514.9915.4214.7415.2515.251.73%215,181
Apr 23, 202515.7015.9614.8614.9914.99-3.23%250,106
Apr 22, 202516.0116.4015.0315.4915.493.06%185,527
Apr 21, 202515.8615.8814.7815.0315.03-6.93%249,686
Apr 17, 202515.7216.1515.5216.1516.152.87%365,581
Apr 16, 202515.3315.9015.3015.7015.701.49%449,892