Skip to main content
logo
Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
17.83
-0.32 (-1.76%)
At close: Mar 18, 2026, 4:00 PM EDT
17.49
-0.34 (-1.91%)
After-hours: Mar 18, 2026, 7:54 PM EDT

INR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202618.0018.2517.5117.8317.83-1.76%231,387
Mar 17, 202618.2719.0018.1118.1518.15-1.68%195,973
Mar 16, 202618.3818.9617.8118.4618.461.65%268,481
Mar 13, 202617.5218.4717.3718.1618.163.42%333,096
Mar 12, 202618.6618.7117.4417.5617.56-4.72%428,585
Mar 11, 202618.9019.0017.4318.4318.434.72%710,131
Mar 10, 202617.9918.0617.1417.6017.60-2.17%238,268
Mar 9, 202618.6618.9117.8117.9917.99-3.07%399,077
Mar 6, 202617.8418.6217.6718.5618.564.45%239,491
Mar 5, 202617.0717.8417.0717.7717.773.68%275,107
Mar 4, 202617.2317.5017.0017.1417.14-0.58%221,016
Mar 3, 202617.1917.7917.0217.2417.240.47%256,189
Mar 2, 202617.3817.6216.8717.1617.163.37%366,382
Feb 27, 202616.0016.7415.9616.6016.604.01%105,651
Feb 26, 202615.9716.6815.8215.9615.96-0.75%134,619
Feb 25, 202616.1316.2715.6516.0816.08-0.12%85,528
Feb 24, 202616.1016.1415.5516.1016.100.75%121,727
Feb 23, 202616.8216.8415.8415.9815.98-5.72%147,354
Feb 20, 202616.7917.2516.2916.9516.951.07%120,126
Feb 19, 202616.4317.1016.1616.7716.772.76%104,171
Feb 18, 202616.1916.5816.0416.3216.320.43%110,371
Feb 17, 202616.2816.7015.6416.2516.25-0.61%114,250
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%133,227
Feb 10, 202617.0017.3615.8716.8916.89-0.65%235,494
Feb 9, 202617.1117.3016.9417.0017.00-1.56%148,128
Feb 6, 202616.6117.3516.3917.2717.275.82%242,663
Feb 5, 202616.5416.7816.1316.3216.32-2.10%158,608
Feb 4, 202616.7017.1516.4916.6716.670.91%205,410
Feb 3, 202615.7516.6415.6516.5216.525.29%235,199
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%187,954
Jan 28, 202615.3815.5415.1515.3415.340.39%137,318
Jan 27, 202615.4115.6614.9415.2815.28-0.84%131,788
Jan 26, 202614.8515.5014.5915.4115.415.33%257,207
Jan 23, 202614.5414.6714.3514.6314.632.02%143,507
Jan 22, 202614.8314.8914.1814.3414.34-2.65%144,278
Jan 21, 202614.3714.9214.3714.7314.735.59%221,226
Jan 20, 202613.9214.3813.6913.9513.952.88%229,584
Jan 16, 202613.6814.0013.5213.5613.56-1.88%172,324
Jan 15, 202613.9614.2013.6213.8213.82-1.07%235,569
Jan 14, 202613.9114.4013.8513.9713.97-0.43%145,971
Jan 13, 202613.9514.4313.9514.0314.030.94%121,011
Jan 12, 202613.7814.0213.7313.9013.901.16%99,245
Jan 9, 202613.9713.9713.2613.7413.74-1.86%248,144
Jan 8, 202614.1814.3713.9614.0014.00-1.41%165,388
Jan 7, 202614.4114.4114.0314.2014.20-1.46%154,750
Jan 6, 202614.2614.5014.0014.4114.411.34%228,353