Skip to main content
logo
/
Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
15.25
+0.05 (0.33%)
At close: Jul 11, 2025, 4:00 PM
15.28
+0.03 (0.20%)
After-hours: Jul 11, 2025, 7:53 PM EDT

INR Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 31, 2025→Jul 11, 2025Max ▾3 Feb17 Feb3 Mar17 Mar31 Mar14 Apr28 Apr12 May26 May9 Jun23 Jun7 Jul10 Feb​10 Feb10 Mar​10 Mar7 Apr​7 Apr5 May​5 May2 Jun​2 Jun30 Jun​30 Jun05.0010.0015.0020.0015.25

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202517.7318.2517.3417.9917.994.78%562,044
Jun 10, 202517.0017.4816.7317.1717.172.51%311,386
Jun 9, 202516.6016.9616.4916.7516.751.21%141,162
Jun 6, 202516.3817.2916.0416.5516.552.99%57,264
Jun 5, 202516.5016.8316.0616.0716.07-2.61%127,868
Jun 4, 202517.2717.4816.3116.5016.50-3.96%118,391
Jun 3, 202517.2017.7116.7517.1817.180.76%113,316
Jun 2, 202517.0917.3116.6717.0517.052.22%145,433
May 30, 202516.7916.8716.5816.6816.68-1.18%126,926
May 29, 202517.0717.3016.8016.8816.88-1.92%95,472
May 28, 202517.2817.3717.0217.2117.210.47%84,750
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