Skip to main content
Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
16.25
+0.35 (2.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed

INR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2216.4815.9916.2516.252.20%238,402
Apr 27, 202616.1416.6915.7715.9015.90-0.56%201,330
Apr 24, 202615.8016.0915.6215.9915.990.50%219,887
Apr 23, 202616.1316.3315.6815.9115.91-1.30%203,943
Apr 22, 202615.8216.2115.8216.1216.122.81%287,819
Apr 21, 202615.6815.9915.5615.6815.680.51%335,933
Apr 20, 202615.9516.0915.5215.6015.60-1.14%216,285
Apr 17, 202615.5315.8015.0515.7815.78-1.38%332,151
Apr 16, 202615.6916.1115.6916.0016.002.24%178,683
Apr 15, 202616.0916.3115.6515.6515.65-3.16%294,064
Apr 14, 202616.6316.6316.0416.1616.16-3.87%298,364
Apr 13, 202617.0517.3016.6016.8116.810.06%331,991
Apr 10, 202616.3716.8816.3716.8016.801.51%193,738
Apr 9, 202616.8517.0016.2716.5516.55-1.78%332,268
Apr 8, 202616.3217.0615.5516.8516.85-3.38%385,060
Apr 7, 202617.2717.7117.2717.4417.441.57%337,612
Apr 6, 202617.3217.7916.6617.1717.17-1.21%418,080
Apr 2, 202618.5718.5717.1317.3817.381.88%249,685
Apr 1, 202617.1617.7916.8017.0617.06-3.12%387,001
Mar 31, 202618.5618.8617.2717.6117.61-4.55%424,512
Mar 30, 202619.3319.3918.3318.4518.45-4.06%263,144
Mar 27, 202618.5319.5918.3919.2319.235.37%508,216
Mar 26, 202617.8418.6117.7718.2518.252.59%261,619
Mar 25, 202617.2518.0217.1017.7917.792.60%198,436
Mar 24, 202617.2618.0017.2617.3417.340.64%231,394
Mar 23, 202617.1217.6016.6217.2317.23-1.71%412,744
Mar 20, 202617.6218.4917.5117.5317.530.17%524,541
Mar 19, 202617.9018.4517.5017.5017.50-1.85%479,110
Mar 18, 202618.0018.2517.5117.8317.83-1.76%231,400
Mar 17, 202618.2719.0018.1118.1518.15-1.68%195,976
Mar 16, 202618.3818.9617.8118.4618.461.65%279,596
Mar 13, 202617.5218.4717.3718.1618.163.42%333,096
Mar 12, 202618.6618.7117.4417.5617.56-4.72%428,591
Mar 11, 202618.9019.0017.4318.4318.434.72%710,169
Mar 10, 202617.9918.0617.1417.6017.60-2.17%240,497
Mar 9, 202618.6618.9117.8117.9917.99-3.07%399,125
Mar 6, 202617.8418.6217.6718.5618.564.45%239,535
Mar 5, 202617.0717.8417.0717.7717.773.68%275,420
Mar 4, 202617.2317.5017.0017.1417.14-0.58%221,016
Mar 3, 202617.1917.7917.0217.2417.240.47%256,243
Mar 2, 202617.3817.6216.8717.1617.163.37%378,184
Feb 27, 202616.0016.7415.9616.6016.604.01%105,740
Feb 26, 202615.9716.6815.8215.9615.96-0.75%134,619
Feb 25, 202616.1316.2715.6516.0816.08-0.12%107,682
Feb 24, 202616.1016.1415.5516.1016.100.75%136,920
Feb 23, 202616.8216.8415.8415.9815.98-5.72%147,355
Feb 20, 202616.7917.2516.2916.9516.951.07%120,127
Feb 19, 202616.4317.1016.1616.7716.772.76%104,189
Feb 18, 202616.1916.5816.0416.3216.320.43%110,371
Feb 17, 202616.2816.7015.6416.2516.25-0.61%114,264
Feb 13, 202615.6016.6015.6016.3516.353.68%65,479
Feb 12, 202616.8717.0115.7215.7715.77-6.41%217,278
Feb 11, 202617.1717.3816.7016.8516.85-0.24%133,228
Feb 10, 202617.0017.3615.8716.8916.89-0.65%235,494
Feb 9, 202617.1117.3016.9417.0017.00-1.56%148,167
Feb 6, 202616.6117.3516.3917.2717.275.82%242,669
Feb 5, 202616.5416.7816.1316.3216.32-2.10%158,730
Feb 4, 202616.7017.1516.4916.6716.670.91%212,343
Feb 3, 202615.7516.6415.6516.5216.525.29%235,683
Feb 2, 202615.5915.8915.1815.6915.69-1.20%182,703
Jan 30, 202615.9916.2915.7515.8815.88-1.24%135,140
Jan 29, 202615.6316.2515.4516.0816.084.82%187,974
Jan 28, 202615.3815.5415.1515.3415.340.39%140,271
Jan 27, 202615.4115.6614.9415.2815.28-0.84%131,788
Jan 26, 202614.8515.5014.5915.4115.415.33%257,299
Jan 23, 202614.5414.6714.3514.6314.632.02%143,856
Jan 22, 202614.8314.8914.1814.3414.34-2.65%144,283
Jan 21, 202614.3714.9214.3714.7314.735.59%227,530
Jan 20, 202613.9214.3813.6913.9513.952.88%234,022
Jan 16, 202613.6814.0013.5213.5613.56-1.88%176,893
Jan 15, 202613.9614.2013.6213.8213.82-1.07%257,549
Jan 14, 202613.9114.4013.8513.9713.97-0.43%147,387
Jan 13, 202613.9514.4313.9514.0314.030.94%124,508
Jan 12, 202613.7814.0213.7313.9013.901.16%103,111
Jan 9, 202613.9713.9713.2613.7413.74-1.86%249,589
Jan 8, 202614.1814.3713.9614.0014.00-1.41%165,410
Jan 7, 202614.4114.4114.0314.2014.20-1.46%154,750
Jan 6, 202614.2614.5014.0014.4114.411.34%231,701
Jan 5, 202615.0215.0213.9514.2214.22-3.40%339,517
Jan 2, 202614.8514.8514.3814.7214.72-0.07%207,295
Dec 31, 202515.0615.2814.5514.7314.73-3.09%188,231
Dec 30, 202514.7915.3814.7815.2015.203.68%267,901
Dec 29, 202514.8214.9814.6314.6614.660.07%214,687
Dec 26, 202514.5914.7514.3914.6514.650.55%143,927
Dec 24, 202514.7014.8614.5414.5714.57-1.49%64,637
Dec 23, 202514.5614.8414.4014.7914.791.23%153,803
Dec 22, 202514.5214.9214.5214.6114.610.69%294,674
Dec 19, 202513.6014.6713.6014.5114.515.84%672,655
Dec 18, 202514.4614.6713.5813.7113.71-0.29%204,098
Dec 17, 202513.5713.7613.4213.7513.752.69%241,588
Dec 16, 202513.2213.4212.6113.3913.390.07%524,541
Dec 15, 202514.2614.2813.3413.3813.38-4.70%262,214
Dec 12, 202514.5614.8014.0214.0414.04-2.64%215,127
Dec 11, 202514.7714.9714.3314.4214.42-2.90%474,896
Dec 10, 202515.0015.0014.3914.8514.85-0.74%387,220
Dec 9, 202514.3914.9814.3914.9614.964.11%785,619
Dec 8, 202514.6814.9014.3014.3714.37-3.04%475,928
Dec 5, 202514.4415.2214.3014.8214.823.78%378,110
Dec 4, 202514.4014.6214.2314.2814.28-0.35%386,848
Dec 3, 202513.9414.3913.7914.3314.334.29%196,911