Skip to main content
Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
17.21
+0.08 (0.47%)
At close: May 28, 2025, 4:00 PM
17.21
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

INR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202517.2817.3717.0217.2117.210.47%84,748
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
Apr 15, 202515.1015.8015.1015.4715.471.58%312,314
Apr 14, 202515.7816.2515.2115.2315.23-4.03%253,540
Apr 11, 202515.2316.0115.0815.8715.872.45%273,287
Apr 10, 202516.2216.2214.6915.4915.49-6.40%199,310
Apr 9, 202515.0716.7814.6216.5516.559.75%688,116
Apr 8, 202515.6315.7714.3215.0815.081.14%373,418
Apr 7, 202514.4915.2913.6414.9114.911.15%369,263
Apr 4, 202516.8717.1314.3614.7414.74-14.80%524,881
Apr 3, 202517.7518.1117.2717.3017.30-7.73%606,359
Apr 2, 202518.4819.0018.4518.7518.751.35%265,758
Apr 1, 202518.6518.7118.0518.5018.50-1.33%295,891
Mar 31, 202517.7719.0417.4318.7518.754.28%515,643
Mar 28, 202517.2118.2216.1917.9817.98-0.72%525,349
Mar 27, 202518.4218.4217.9718.1118.11-197,214
Mar 26, 202518.4818.5317.9918.1118.11-0.28%155,512
Mar 25, 202518.0518.3817.6518.1618.161.57%258,306
Mar 24, 202517.4418.1717.3617.8817.881.88%266,294
Mar 21, 202517.1118.4717.1117.5517.55-0.51%3,080,896
Mar 20, 202517.6017.7917.4817.6417.64-0.90%481,201
Mar 19, 202517.3418.0917.3417.8017.801.66%338,650
Mar 18, 202517.5318.2016.7917.5117.511.63%366,587