Infinity Natural Resources, Inc. Class A Common Stock (INR)
16.32
+0.07 (0.43%)
NYSE · Last Trade: Feb 18th, 6:06 PM EST
Historical Prices For Infinity Natural Resources, Inc. Class A Common Stock (INR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/18/2026 | 16.19 | 16.58 | 16.04 | 16.32 | 110,371 | 16.32 |
| 2/17/2026 | 16.28 | 16.70 | 15.64 | 16.25 | 114,264 | 16.25 |
| 2/13/2026 | 15.60 | 16.60 | 15.60 | 16.35 | 65,479 | 16.35 |
| 2/12/2026 | 16.87 | 17.01 | 15.72 | 15.77 | 217,278 | 15.77 |
| 2/11/2026 | 17.17 | 17.38 | 16.70 | 16.85 | 133,228 | 16.85 |
| 2/10/2026 | 17.00 | 17.36 | 15.87 | 16.89 | 235,494 | 16.89 |
| 2/09/2026 | 17.11 | 17.30 | 16.93 | 17.00 | 148,157 | 17.00 |
| 2/06/2026 | 16.61 | 17.35 | 16.39 | 17.27 | 242,669 | 17.27 |
| 2/05/2026 | 16.54 | 16.78 | 16.13 | 16.32 | 158,624 | 16.32 |
| 2/04/2026 | 16.70 | 17.15 | 16.49 | 16.67 | 212,330 | 16.67 |
| 2/03/2026 | 15.75 | 16.64 | 15.65 | 16.52 | 235,680 | 16.52 |
| 2/02/2026 | 15.59 | 15.89 | 15.18 | 15.69 | 182,703 | 15.69 |
| 1/30/2026 | 15.99 | 16.29 | 15.75 | 15.88 | 135,140 | 15.88 |
| 1/29/2026 | 15.63 | 16.25 | 15.45 | 16.08 | 187,954 | 16.08 |
| 1/28/2026 | 15.38 | 15.54 | 15.14 | 15.34 | 140,271 | 15.34 |
| 1/27/2026 | 15.41 | 15.66 | 14.94 | 15.28 | 131,788 | 15.28 |
| 1/26/2026 | 14.85 | 15.50 | 14.59 | 15.41 | 257,299 | 15.41 |
| 1/23/2026 | 14.54 | 14.67 | 14.35 | 14.63 | 143,856 | 14.63 |
| 1/22/2026 | 14.83 | 14.88 | 14.18 | 14.34 | 144,283 | 14.34 |
| 1/21/2026 | 14.37 | 14.92 | 14.37 | 14.73 | 227,529 | 14.73 |
| 1/20/2026 | 13.92 | 14.38 | 13.69 | 13.95 | 234,008 | 13.95 |
| 1/16/2026 | 13.68 | 14.00 | 13.52 | 13.56 | 176,893 | 13.56 |
| 1/15/2026 | 13.96 | 14.20 | 13.62 | 13.82 | 257,549 | 13.82 |
| 1/14/2026 | 13.91 | 14.40 | 13.85 | 13.97 | 147,387 | 13.97 |
| 1/13/2026 | 13.95 | 14.43 | 13.95 | 14.03 | 124,508 | 14.03 |
| 1/12/2026 | 13.78 | 14.02 | 13.73 | 13.90 | 103,111 | 13.90 |
| 1/09/2026 | 13.97 | 13.97 | 13.26 | 13.74 | 249,589 | 13.74 |
| 1/08/2026 | 14.18 | 14.37 | 13.96 | 14.00 | 165,401 | 14.00 |
| 1/07/2026 | 14.41 | 14.41 | 14.03 | 14.20 | 154,750 | 14.20 |
| 1/06/2026 | 14.26 | 14.50 | 14.00 | 14.41 | 231,691 | 14.41 |
| 1/05/2026 | 15.02 | 15.02 | 13.95 | 14.22 | 339,517 | 14.22 |
| 1/02/2026 | 14.85 | 14.85 | 14.38 | 14.72 | 207,295 | 14.72 |
| 12/31/2025 | 15.06 | 15.27 | 14.55 | 14.73 | 188,231 | 14.73 |
| 12/30/2025 | 14.79 | 15.38 | 14.78 | 15.20 | 267,901 | 15.20 |
| 12/29/2025 | 14.82 | 14.98 | 14.63 | 14.66 | 214,684 | 14.66 |
| 12/26/2025 | 14.59 | 14.75 | 14.39 | 14.65 | 143,927 | 14.65 |
| 12/24/2025 | 14.70 | 14.86 | 14.54 | 14.57 | 64,637 | 14.57 |
| 12/23/2025 | 14.56 | 14.84 | 14.40 | 14.79 | 153,783 | 14.79 |
| 12/22/2025 | 14.52 | 14.91 | 14.52 | 14.61 | 294,674 | 14.61 |
| 12/19/2025 | 13.60 | 14.67 | 13.60 | 14.51 | 672,655 | 14.51 |
| 12/18/2025 | 14.46 | 14.67 | 13.58 | 13.71 | 204,098 | 13.71 |
| 12/17/2025 | 13.57 | 13.76 | 13.41 | 13.75 | 246,785 | 13.75 |
| 12/16/2025 | 13.22 | 13.42 | 12.61 | 13.39 | 524,540 | 13.39 |
| 12/15/2025 | 14.26 | 14.28 | 13.34 | 13.38 | 262,214 | 13.38 |
| 12/12/2025 | 14.56 | 14.80 | 14.02 | 14.04 | 215,127 | 14.04 |
| 12/11/2025 | 14.77 | 14.97 | 14.33 | 14.42 | 474,896 | 14.42 |
| 12/10/2025 | 15.00 | 15.00 | 14.39 | 14.85 | 408,599 | 14.85 |
| 12/09/2025 | 14.39 | 14.98 | 14.38 | 14.96 | 785,619 | 14.96 |
| 12/08/2025 | 14.68 | 14.89 | 14.30 | 14.37 | 475,668 | 14.37 |
| 12/05/2025 | 14.44 | 15.22 | 14.30 | 14.82 | 378,110 | 14.82 |
| 12/04/2025 | 14.40 | 14.62 | 14.22 | 14.28 | 386,848 | 14.28 |
| 12/03/2025 | 13.94 | 14.39 | 13.79 | 14.33 | 197,168 | 14.33 |
| 12/02/2025 | 13.42 | 13.89 | 13.19 | 13.74 | 198,863 | 13.74 |
| 12/01/2025 | 13.14 | 13.83 | 13.14 | 13.55 | 276,566 | 13.55 |
| 11/28/2025 | 13.07 | 13.27 | 12.79 | 13.24 | 95,254 | 13.24 |
| 11/26/2025 | 12.99 | 13.34 | 12.89 | 13.00 | 267,980 | 13.00 |
| 11/25/2025 | 13.01 | 13.01 | 12.64 | 12.89 | 187,124 | 12.89 |
| 11/24/2025 | 12.51 | 13.17 | 12.29 | 13.10 | 354,678 | 13.10 |
| 11/21/2025 | 12.85 | 12.86 | 12.17 | 12.62 | 258,590 | 12.62 |
| 11/20/2025 | 12.61 | 13.28 | 12.55 | 12.65 | 293,078 | 12.65 |
| 11/19/2025 | 12.85 | 12.85 | 12.40 | 12.65 | 365,784 | 12.65 |