Skip to main content
logo
Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
13.75
+0.07 (0.51%)
At close: Aug 22, 2025, 4:00 PM
14.24
+0.49 (3.56%)
After-hours: Aug 22, 2025, 7:29 PM EDT

INR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202513.8614.1313.7413.7513.750.51%349,755
Aug 21, 202513.7813.9513.6313.6813.68-0.51%245,675
Aug 20, 202513.4913.7913.3413.7513.752.38%159,630
Aug 19, 202513.4213.5613.2713.4313.43-0.52%273,827
Aug 18, 202514.0114.0113.4113.5013.50-0.30%337,052
Aug 15, 202513.9114.0013.5013.5413.54-3.01%240,515
Aug 14, 202513.7013.9613.3013.9613.961.38%538,185
Aug 13, 202514.4714.5413.2913.7713.77-3.97%319,831
Aug 12, 202514.2014.9214.0314.3414.34-2.71%442,777
Aug 11, 202514.2714.7914.2714.7414.742.50%195,743
Aug 8, 202514.2614.3813.9114.3814.382.35%168,445
Aug 7, 202514.5414.7514.0214.0514.05-2.36%337,243
Aug 6, 202514.5114.6314.2914.3914.390.49%200,668
Aug 5, 202513.9014.3313.9014.3214.322.65%350,569
Aug 4, 202514.3714.3713.9513.9513.95-1.76%229,546
Aug 1, 202514.9614.9614.0014.2014.20-4.76%564,920
Jul 31, 202514.9215.3914.7114.9114.91-0.60%233,910
Jul 30, 202514.8715.2614.7715.0015.000.27%254,556
Jul 29, 202514.5315.1514.2414.9614.964.54%562,384
Jul 28, 202514.3714.6514.1614.3114.311.56%283,646
Jul 25, 202514.4014.4914.0714.0914.09-2.15%159,076
Jul 24, 202514.0614.6313.9514.4014.402.20%245,427
Jul 23, 202514.1914.2513.9114.0914.09-0.21%192,405
Jul 22, 202514.2014.4213.9914.1214.121.22%237,619
Jul 21, 202515.2515.4613.7613.9513.95-9.36%425,737
Jul 18, 202515.8215.9315.0315.3915.39-0.97%198,012
Jul 17, 202514.8115.7314.7915.5415.544.16%178,299
Jul 16, 202515.1015.4214.9014.9214.92-1.00%358,179
Jul 15, 202515.4315.4314.9315.0715.07-1.50%207,522
Jul 14, 202515.2515.4114.8815.3015.300.33%190,909
Jul 11, 202515.1615.4715.1315.2515.250.33%296,224
Jul 10, 202514.7515.3614.5515.2015.202.49%330,491
Jul 9, 202515.6315.6314.6614.8314.83-3.76%355,661
Jul 8, 202514.9115.6214.8215.4115.412.94%352,761
Jul 7, 202515.9916.1214.6914.9714.97-6.90%652,837
Jul 3, 202516.7616.7615.8816.0816.08-3.37%333,919
Jul 2, 202517.1217.2916.4716.6416.64-2.58%542,831
Jul 1, 202518.1818.1817.0017.0817.08-6.72%506,532
Jun 30, 202518.5618.9118.1018.3118.31-2.14%563,299
Jun 27, 202518.6318.7918.1018.7118.710.92%1,438,828
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