NYSE : INR
Infinity Natural Resources, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 14.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 924.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Infinity Natural Resources, Inc. (INR) closed at 13.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.47 | 14.63 | 13.81 | 13.97 | 261,861 | -4.12% |
| 2026-10-30 | 14.51 | 14.79 | 14.4 | 14.57 | 94,711 | +0.28% |
| 2026-10-29 | 14.6 | 14.68 | 14.14 | 14.53 | 246,058 | -0.14% |
| 2026-10-28 | 14.78 | 15.045 | 14.53 | 14.55 | 256,772 | -1.56% |
| 2026-10-27 | 14.37 | 14.81 | 14.37 | 14.78 | 239,139 | +1.65% |
| 2026-10-26 | 14.23 | 14.57 | 14.195 | 14.54 | 116,726 | +1.39% |
| 2026-10-23 | 13.76 | 14.495 | 13.76 | 14.34 | 164,991 | +3.84% |
| 2026-10-22 | 13.74 | 13.85 | 13.39 | 13.81 | 166,996 | +1.40% |
| 2026-10-21 | 13.61 | 13.685 | 13.365 | 13.62 | 135,434 | -0.73% |
| 2026-10-20 | 13.66 | 13.86 | 13.41 | 13.72 | 165,137 | +1.18% |
| 2026-10-19 | 13.35 | 13.73 | 13.35 | 13.56 | 145,779 | +1.42% |
| 2026-10-16 | 13.08 | 13.445 | 13.045 | 13.37 | 355,384 | +2.85% |
| 2026-10-15 | 13.18 | 13.255 | 12.79 | 13 | 164,819 | -2.18% |
| 2026-10-14 | 13.71 | 13.89 | 13.15 | 13.29 | 343,494 | -4.32% |
| 2026-10-13 | 13.65 | 14.04 | 13.59 | 13.89 | 164,302 | +2.74% |
| 2026-10-12 | 13.5 | 13.605 | 13.35 | 13.52 | 236,247 | +1.35% |
| 2026-10-09 | 13.39 | 13.61 | 13.34 | 13.34 | 181,728 | -0.07% |
| 2026-10-08 | 13.68 | 13.78 | 13.24 | 13.35 | 278,963 | -1.55% |
| 2026-10-07 | 13.65 | 13.67 | 13.39 | 13.56 | 149,727 | +0.44% |
| 2026-10-06 | 13.18 | 13.56 | 13.165 | 13.5 | 111,336 | +2.20% |
| 2026-10-05 | 12.95 | 13.355 | 12.74 | 13.21 | 190,789 | +2.32% |
| 2026-10-02 | 12.6 | 12.998 | 12.54 | 12.91 | 307,758 | +1.41% |
| 2026-10-01 | 12.69 | 12.78 | 12.45 | 12.73 | 292,149 | +1.03% |
| 2026-09-30 | 12.72 | 13.05 | 12.55 | 12.6 | 339,411 | -0.71% |
| 2026-09-29 | 12.64 | 12.82 | 12.37 | 12.69 | 370,732 | +1.28% |
| 2026-09-28 | 13.12 | 13.12 | 12.51 | 12.53 | 244,536 | -4.06% |
| 2026-09-25 | 13.11 | 13.58 | 12.97 | 13.06 | 281,428 | -2.39% |
| 2026-09-24 | 13.3 | 13.62 | 13.15 | 13.38 | 587,558 | +2.69% |
| 2026-09-23 | 13.12 | 13.36 | 12.99 | 13.03 | 208,426 | +0.00% |
| 2026-09-22 | 12.6 | 13.2 | 12.55 | 13.03 | 349,969 | +2.28% |
| 2026-09-21 | 12.5 | 12.84 | 12.24 | 12.74 | 416,953 | +0.16% |
| 2026-09-18 | 12.93 | 12.99 | 12.63 | 12.72 | 695,397 | -1.62% |
| 2026-09-17 | 13.07 | 13.31 | 12.815 | 12.93 | 500,086 | -2.42% |
| 2026-09-16 | 14.44 | 14.58 | 13.14 | 13.25 | 633,252 | -9.68% |
| 2026-09-15 | 14.54 | 14.95 | 14.49 | 14.67 | 268,397 | +1.24% |
| 2026-09-14 | 15.01 | 15.14 | 14.49 | 14.49 | 295,312 | -2.88% |
| 2026-09-11 | 15.26 | 15.3 | 14.78 | 14.92 | 378,935 | -2.99% |
| 2026-09-10 | 15.4 | 15.49 | 15.03 | 15.38 | 223,129 | +1.05% |
| 2026-09-09 | 15.6 | 15.6 | 15.14 | 15.22 | 224,659 | -1.93% |
| 2026-09-08 | 15.87 | 15.94 | 15.5 | 15.52 | 179,870 | -0.58% |
| 2026-09-04 | 15.67 | 15.96 | 15.39 | 15.61 | 110,251 | -0.76% |
| 2026-09-03 | 15.84 | 16.005 | 15.68 | 15.73 | 140,555 | -0.57% |
| 2026-09-02 | 15.5 | 16.04 | 15.48 | 15.82 | 266,550 | +1.35% |
| 2026-09-01 | 15.61 | 15.71 | 15.38 | 15.61 | 222,634 | +1.10% |
| 2026-08-31 | 15.71 | 15.89 | 15.21 | 15.44 | 234,737 | +0.39% |
| 2026-08-28 | 15.21 | 15.52 | 15.05 | 15.38 | 238,601 | +1.99% |
| 2026-08-27 | 14.69 | 15.18 | 14.5 | 15.08 | 134,183 | +2.65% |
| 2026-08-26 | 14.31 | 14.795 | 14.26 | 14.69 | 268,062 | +1.52% |
| 2026-08-25 | 14.56 | 14.8 | 14.27 | 14.47 | 288,268 | -2.82% |
| 2026-08-24 | 14.83 | 15.105 | 14.665 | 14.89 | 163,931 | +0.07% |
| 2026-08-21 | 14.66 | 14.93 | 14.43 | 14.88 | 262,724 | +1.43% |
| 2026-08-20 | 14.6 | 15.09 | 14.46 | 14.67 | 266,823 | +1.66% |
| 2026-08-19 | 14.29 | 14.65 | 14.22 | 14.43 | 229,209 | +2.56% |
| 2026-08-18 | 14.08 | 14.934 | 13.85 | 14.07 | 144,923 | +1.59% |
| 2026-08-17 | 14.17 | 14.26 | 13.83 | 13.85 | 237,289 | -1.63% |
| 2026-08-14 | 13.92 | 14.28 | 13.85 | 14.08 | 267,399 | +2.40% |
| 2026-08-13 | 13.59 | 13.805 | 13.43 | 13.75 | 184,989 | +0.00% |
| 2026-08-12 | 13.94 | 14.01 | 13.58 | 13.75 | 230,987 | -1.93% |
| 2026-08-11 | 13.25 | 14.14 | 13.2 | 14.02 | 510,476 | +0.50% |
| 2026-08-10 | 13.22 | 14.16 | 13.22 | 13.95 | 330,909 | +7.47% |
| 2026-08-07 | 12.77 | 13.35 | 12.685 | 12.98 | 198,627 | +1.88% |
| 2026-08-06 | 13.16 | 13.16 | 12.604 | 12.74 | 197,755 | -0.16% |
| 2026-08-05 | 12.96 | 12.96 | 12.633 | 12.76 | 175,040 | -0.62% |
| 2026-08-04 | 12.69 | 13.03 | 12.61 | 12.84 | 229,436 | -1.00% |
| 2026-08-03 | 12.89 | 13.29 | 12.44 | 12.97 | 295,048 | -1.44% |
| 2026-07-31 | 12.56 | 13.29 | 12.38 | 13.16 | 303,465 | +5.03% |
| 2026-07-30 | 12.18 | 13.084 | 11.901 | 12.53 | 208,115 | +1.38% |
| 2026-07-29 | 12.68 | 12.97 | 12.3 | 12.36 | 349,959 | -0.88% |
| 2026-07-28 | 13.28 | 13.5 | 12.44 | 12.47 | 468,776 | -7.22% |
| 2026-07-27 | 12.93 | 13.515 | 12.855 | 13.44 | 323,804 | +1.82% |
| 2026-07-24 | 13.3 | 13.657 | 13.08 | 13.2 | 351,254 | -0.83% |
| 2026-07-23 | 13.89 | 13.93 | 13.185 | 13.31 | 337,324 | -2.20% |
| 2026-07-22 | 13.64 | 13.95 | 13.59 | 13.61 | 215,926 | +1.42% |
| 2026-07-21 | 13.04 | 13.51 | 13 | 13.42 | 221,385 | +3.15% |
| 2026-07-20 | 12.91 | 13.165 | 12.81 | 13.01 | 263,828 | +0.08% |
| 2026-07-17 | 13.09 | 13.41 | 12.96 | 13 | 301,224 | -0.61% |
| 2026-07-16 | 12.95 | 13.44 | 12.745 | 13.08 | 349,020 | +1.71% |
| 2026-07-15 | 12.79 | 13.08 | 12.572 | 12.86 | 530,838 | -0.39% |
| 2026-07-14 | 13.04 | 13.09 | 12.74 | 12.91 | 269,080 | -1.90% |
| 2026-07-13 | 12.83 | 13.225 | 12.83 | 13.16 | 325,900 | +4.44% |
| 2026-07-10 | 12.59 | 12.73 | 12.55 | 12.6 | 267,849 | -0.24% |
| 2026-07-09 | 13.06 | 13.06 | 12.531 | 12.63 | 219,171 | -3.88% |
| 2026-07-08 | 12.83 | 13.15 | 12.58 | 13.14 | 255,019 | +3.38% |
| 2026-07-07 | 12.26 | 12.83 | 12.26 | 12.71 | 214,781 | +3.84% |
| 2026-07-06 | 12.35 | 12.475 | 12.24 | 12.24 | 210,999 | -2.08% |
| 2026-07-02 | 12.43 | 12.71 | 12.31 | 12.5 | 283,063 | +1.46% |
| 2026-07-01 | 12.78 | 12.99 | 12.3 | 12.32 | 262,112 | -2.99% |
| 2026-06-30 | 12.78 | 13.099 | 12.7 | 12.7 | 320,697 | -0.31% |
| 2026-06-29 | 13.02 | 13.18 | 12.65 | 12.74 | 364,102 | -2.00% |
| 2026-06-26 | 12.81 | 13.19 | 12.72 | 13 | 769,787 | +2.28% |
| 2026-06-25 | 12.75 | 13.04 | 12.57 | 12.71 | 249,355 | -1.32% |
| 2026-06-24 | 12.61 | 13.393 | 12.43 | 12.88 | 430,278 | +0.70% |
| 2026-06-23 | 12.78 | 12.845 | 12.53 | 12.79 | 220,618 | +0.08% |
| 2026-06-22 | 13.17 | 13.25 | 12.41 | 12.78 | 485,297 | -0.08% |
| 2026-06-18 | 12.88 | 13.185 | 12.78 | 12.79 | 739,083 | -2.89% |
| 2026-06-17 | 12.69 | 13.17 | 12.68 | 13.17 | 688,871 | +2.57% |
| 2026-06-16 | 12.48 | 12.88 | 12.45 | 12.84 | 412,634 | +1.50% |
| 2026-06-15 | 12.72 | 13.08 | 12.42 | 12.65 | 506,499 | -3.66% |
| 2026-06-12 | 12.53 | 13.25 | 12.52 | 13.13 | 571,291 | +4.96% |
| 2026-06-11 | 13.8 | 13.8 | 12.48 | 12.51 | 656,168 | -9.74% |
| 2026-06-10 | 13.59 | 14.17 | 13.59 | 13.86 | 436,532 | +1.99% |
| 2026-06-09 | 13.82 | 13.91 | 13.36 | 13.59 | 481,611 | +0.07% |
| 2026-06-08 | 13.4 | 13.9 | 13.4 | 13.58 | 599,742 | +3.19% |
| 2026-06-05 | 13.4 | 13.54 | 13.04 | 13.16 | 501,382 | -2.01% |
| 2026-06-04 | 13.27 | 13.54 | 13.27 | 13.43 | 434,467 | +1.82% |
| 2026-06-03 | 13.31 | 13.5 | 13.07 | 13.19 | 262,292 | -0.08% |
| 2026-06-02 | 13.38 | 13.48 | 12.964 | 13.2 | 565,629 | -0.45% |
| 2026-06-01 | 13.96 | 14.17 | 13.26 | 13.26 | 419,682 | -2.14% |
| 2026-05-29 | 13.84 | 13.862 | 13.49 | 13.55 | 435,346 | -1.74% |
| 2026-05-28 | 14.31 | 14.385 | 13.7 | 13.79 | 455,897 | +2.00% |
| 2026-05-27 | 13.55 | 13.87 | 13.5 | 13.52 | 439,995 | -1.82% |
| 2026-05-26 | 14.4 | 14.55 | 13.605 | 13.77 | 377,170 | -5.10% |
| 2026-05-22 | 14.22 | 14.68 | 14.22 | 14.51 | 307,157 | +0.90% |
| 2026-05-21 | 15.35 | 15.615 | 14.38 | 14.38 | 421,022 | -4.58% |
| 2026-05-20 | 15.8 | 16 | 15.07 | 15.07 | 332,282 | -5.28% |
| 2026-05-19 | 16.07 | 16.26 | 15.83 | 15.91 | 533,980 | -0.25% |
| 2026-05-18 | 15.29 | 16.05 | 15.21 | 15.95 | 320,436 | +3.57% |
| 2026-05-15 | 15.45 | 15.72 | 15.1 | 15.4 | 433,238 | +1.12% |
| 2026-05-14 | 14.13 | 15.34 | 14.074 | 15.23 | 450,691 | +2.97% |
| 2026-05-13 | 15 | 15.5 | 14.25 | 14.79 | 1,330,603 | -6.27% |