Skip to main content
logo
Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
15.91
-0.04 (-0.25%)
At close: May 19, 2026, 4:00 PM EDT
15.96
+0.05 (0.31%)
After-hours: May 19, 2026, 7:00 PM EDT

INR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202616.0716.2615.8315.9115.91-0.25%533,980
May 18, 202615.2916.0515.2115.9515.953.57%320,436
May 15, 202615.4515.7215.1015.4015.401.12%433,238
May 14, 202614.1315.3414.0715.2315.232.97%450,691
May 13, 202615.0015.5014.2514.7914.79-6.27%1,330,603
May 12, 202616.4216.6915.7015.7815.78-1.38%417,143
May 11, 202615.6716.7015.6016.0016.003.56%764,125
May 8, 202615.4015.6515.1915.4515.450.78%289,830
May 7, 202615.5715.5715.1515.3315.33-2.17%490,703
May 6, 202616.0816.2815.6715.6715.67-6.84%313,750
May 5, 202617.2017.3916.5116.8216.82-3.05%255,414
May 4, 202616.5517.3816.3217.3517.357.16%615,768
May 1, 202616.2216.3015.8316.1916.19-0.61%219,605
Apr 30, 202616.1716.4416.0516.2916.290.18%251,269
Apr 29, 202616.4516.6916.2216.2616.260.06%188,377
Apr 28, 202616.2216.4815.9916.2516.252.20%238,516
Apr 27, 202616.1416.6915.7715.9015.90-0.56%202,150
Apr 24, 202615.8016.0915.6215.9915.990.50%220,082
Apr 23, 202616.1316.3315.6815.9115.91-1.30%205,998
Apr 22, 202615.8216.2115.8216.1216.122.81%287,861
Apr 21, 202615.6815.9915.5615.6815.680.51%335,933
Apr 20, 202615.9516.0915.5215.6015.60-1.14%216,385
Apr 17, 202615.5315.8015.0515.7815.78-1.38%332,320
Apr 16, 202615.6916.1115.6916.0016.002.24%178,686
Apr 15, 202616.0916.3115.6515.6515.65-3.16%302,152
Apr 14, 202616.6316.6316.0416.1616.16-3.87%307,941
Apr 13, 202617.0517.3016.6016.8116.810.06%331,991
Apr 10, 202616.3716.8816.3716.8016.801.51%193,738
Apr 9, 202616.8517.0016.2716.5516.55-1.78%332,268
Apr 8, 202616.3217.0615.5516.8516.85-3.38%385,060
Apr 7, 202617.2717.7117.2717.4417.441.57%337,612
Apr 6, 202617.3217.7916.6617.1717.17-1.21%418,080
Apr 2, 202618.5718.5717.1317.3817.381.88%249,685
Apr 1, 202617.1617.7916.8017.0617.06-3.12%387,001
Mar 31, 202618.5618.8617.2717.6117.61-4.55%424,512
Mar 30, 202619.3319.3918.3318.4518.45-4.06%263,144
Mar 27, 202618.5319.5918.3919.2319.235.37%508,216
Mar 26, 202617.8418.6117.7718.2518.252.59%261,619
Mar 25, 202617.2518.0217.1017.7917.792.60%198,436
Mar 24, 202617.2618.0017.2617.3417.340.64%231,394
Mar 23, 202617.1217.6016.6217.2317.23-1.71%412,744
Mar 20, 202617.6218.4917.5117.5317.530.17%524,541
Mar 19, 202617.9018.4517.5017.5017.50-1.85%479,110
Mar 18, 202618.0018.2517.5117.8317.83-1.76%231,400
Mar 17, 202618.2719.0018.1118.1518.15-1.68%195,976
Mar 16, 202618.3818.9617.8118.4618.461.65%279,596
Mar 13, 202617.5218.4717.3718.1618.163.42%333,096
Mar 12, 202618.6618.7117.4417.5617.56-4.72%428,591
Mar 11, 202618.9019.0017.4318.4318.434.72%710,169
Mar 10, 202617.9918.0617.1417.6017.60-2.17%240,497