Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
19.68
-0.76 (-3.72%)
Feb 21, 2025, 4:00 PM EST - Market closed
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 20.52 | 20.52 | 19.32 | 19.68 | 19.68 | -3.72% | 207,008 |
| Feb 20, 2025 | 20.69 | 21.78 | 20.38 | 20.44 | 20.44 | -1.06% | 187,941 |
| Feb 19, 2025 | 20.96 | 21.08 | 20.38 | 20.66 | 20.66 | -0.19% | 304,931 |
| Feb 18, 2025 | 20.31 | 21.00 | 20.24 | 20.70 | 20.70 | 2.17% | 389,485 |
| Feb 14, 2025 | 20.26 | 20.74 | 20.19 | 20.26 | 20.26 | 0.05% | 67,844 |
| Feb 13, 2025 | 21.00 | 21.12 | 20.19 | 20.25 | 20.25 | -3.57% | 331,283 |
| Feb 12, 2025 | 20.87 | 21.81 | 20.66 | 21.00 | 21.00 | -1.41% | 294,226 |
| Feb 11, 2025 | 21.75 | 21.95 | 20.75 | 21.30 | 21.30 | -2.07% | 185,943 |
| Feb 10, 2025 | 21.33 | 22.00 | 21.18 | 21.75 | 21.75 | 2.11% | 206,145 |
| Feb 7, 2025 | 20.75 | 21.45 | 20.25 | 21.30 | 21.30 | 2.95% | 476,847 |
| Feb 6, 2025 | 21.65 | 21.79 | 20.48 | 20.69 | 20.69 | -4.04% | 234,245 |
| Feb 5, 2025 | 21.57 | 22.00 | 21.01 | 21.56 | 21.56 | 0.28% | 397,550 |
| Feb 4, 2025 | 21.84 | 22.07 | 20.00 | 21.50 | 21.50 | -1.78% | 535,690 |
| Feb 3, 2025 | 21.22 | 22.11 | 21.02 | 21.89 | 21.89 | 3.89% | 790,148 |