Infinity Natural Resources Stock Price History
NYSE: INREnergyOil & Gas ProductionUSD
13.34-0.01 (-0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INR price history at a glance
The price history for Infinity Natural Resources (INR) on this page begins on January 27, 2025, when the stock closed at $21.07; it most recently closed at $13.34 on October 5, 2026. The highest price in this record is $23.00, reached on January 27, 2025; the latest close is 42.0% below that peak. In the last 12 months alone, INR has gained 0.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $23.00
- Date of high
- Jan 27, 2025
- Low since 2025
- $11.13
- Date of low
- Nov 3, 2025
- 52-week high
- $19.59
- 52-week low
- $11.13
- IPO year
- 2025
- Last close
- $13.34
INR returns
1 week
+3.33%
1 month
-12.35%
3 months
+5.87%
6 months
-20.60%
Year to date
-9.44%
1 year
+0.08%
INR price return, excluding dividends.
INR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.34 | -9.38% |
| 2025* | 14.72 | -30.14% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
INR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.39 | 13.61 | 13.34 | 13.34 | -0.07% | |
| 13.68 | 13.78 | 13.33 | 13.35 | -1.55% | |
| 13.65 | 13.67 | 13.39 | 13.56 | +0.44% | |
| 13.18 | 13.56 | 13.17 | 13.50 | +2.20% | |
| 12.95 | 13.36 | 12.74 | 13.21 | +2.32% | |
| 12.60 | 13.00 | 12.54 | 12.91 | +1.41% | |
| 12.69 | 12.78 | 12.45 | 12.73 | +1.03% | |
| 12.72 | 13.05 | 12.55 | 12.60 | -0.71% | |
| 12.64 | 12.82 | 12.37 | 12.69 | +1.28% | |
| 13.12 | 13.12 | 12.51 | 12.53 | -4.06% | |
| 13.11 | 13.58 | 12.97 | 13.06 | -2.39% | |
| 13.30 | 13.62 | 13.15 | 13.38 | +2.69% | |
| 13.12 | 13.36 | 12.99 | 13.03 | 0.00% | |
| 12.60 | 13.20 | 12.55 | 13.03 | +2.28% | |
| 12.50 | 12.84 | 12.24 | 12.74 | +0.16% | |
| 12.93 | 12.99 | 12.63 | 12.72 | -1.62% | |
| 13.07 | 13.31 | 12.82 | 12.93 | -2.42% | |
| 14.44 | 14.58 | 13.14 | 13.25 | -9.68% | |
| 14.54 | 14.95 | 14.49 | 14.67 | +1.24% | |
| 15.01 | 15.14 | 14.49 | 14.49 | -2.88% | |
| 15.26 | 15.30 | 14.78 | 14.92 | -2.99% | |
| 15.40 | 15.49 | 15.03 | 15.38 | +1.05% | |
| 15.60 | 15.60 | 15.14 | 15.22 | -1.93% | |
| 15.87 | 15.94 | 15.50 | 15.52 | -0.58% | |
| 15.67 | 15.96 | 15.39 | 15.61 | -0.76% | |
| 15.84 | 16.01 | 15.68 | 15.73 | -0.57% | |
| 15.50 | 16.04 | 15.48 | 15.82 | +1.35% | |
| 15.61 | 15.71 | 15.38 | 15.61 | +1.10% | |
| 15.71 | 15.89 | 15.21 | 15.44 | +0.39% | |
| 15.21 | 15.52 | 15.05 | 15.38 | +1.99% | |
| 14.69 | 15.18 | 14.50 | 15.08 | +2.65% | |
| 14.31 | 14.80 | 14.26 | 14.69 | +1.52% | |
| 14.56 | 14.80 | 14.27 | 14.47 | -2.82% | |
| 14.83 | 15.11 | 14.67 | 14.89 | +0.07% | |
| 14.66 | 14.93 | 14.43 | 14.88 | +1.43% | |
| 14.60 | 15.09 | 14.46 | 14.67 | +1.66% | |
| 14.29 | 14.65 | 14.22 | 14.43 | +2.56% | |
| 14.08 | 14.93 | 13.85 | 14.07 | +1.59% | |
| 14.17 | 14.26 | 13.83 | 13.85 | -1.63% | |
| 13.92 | 14.28 | 13.85 | 14.08 | +2.40% | |
| 13.59 | 13.81 | 13.43 | 13.75 | 0.00% | |
| 13.94 | 14.01 | 13.58 | 13.75 | -1.93% | |
| 13.25 | 14.14 | 13.20 | 14.02 | +0.50% | |
| 13.22 | 14.16 | 13.22 | 13.95 | +7.47% | |
| 12.77 | 13.35 | 12.69 | 12.98 | +1.88% | |
| 13.16 | 13.16 | 12.60 | 12.74 | -0.16% | |
| 12.96 | 12.96 | 12.63 | 12.76 | -0.62% | |
| 12.69 | 13.03 | 12.61 | 12.84 | -1.00% | |
| 12.89 | 13.29 | 12.44 | 12.97 | -1.44% | |
| 12.56 | 13.29 | 12.38 | 13.16 | +5.03% | |
| 12.18 | 13.08 | 11.90 | 12.53 | +1.38% | |
| 12.68 | 12.97 | 12.30 | 12.36 | -0.88% | |
| 13.28 | 13.50 | 12.44 | 12.47 | -7.22% | |
| 12.93 | 13.52 | 12.86 | 13.44 | +1.82% | |
| 13.30 | 13.66 | 13.08 | 13.20 | -0.83% | |
| 13.89 | 13.93 | 13.19 | 13.31 | -2.20% | |
| 13.64 | 13.95 | 13.59 | 13.61 | +1.42% | |
| 13.04 | 13.51 | 13.00 | 13.42 | +3.15% | |
| 12.91 | 13.17 | 12.81 | 13.01 | +0.08% | |
| 13.09 | 13.41 | 12.96 | 13.00 | -0.61% | |
| 12.95 | 13.44 | 12.75 | 13.08 | +1.71% | |
| 12.79 | 13.08 | 12.57 | 12.86 | -0.39% | |
| 13.04 | 13.09 | 12.74 | 12.91 | -1.90% | |
| 12.83 | 13.23 | 12.83 | 13.16 | +4.44% | |
| 12.59 | 12.73 | 12.55 | 12.60 | -0.24% | |
| 13.06 | 13.06 | 12.53 | 12.63 | -3.88% | |
| 12.83 | 13.15 | 12.58 | 13.14 | +3.38% | |
| 12.26 | 12.83 | 12.26 | 12.71 | +3.84% | |
| 12.35 | 12.48 | 12.24 | 12.24 | -2.08% | |
| 12.43 | 12.71 | 12.31 | 12.50 | +1.46% | |
| 12.78 | 12.99 | 12.30 | 12.32 | -2.99% | |
| 12.78 | 13.10 | 12.70 | 12.70 | -0.31% | |
| 13.02 | 13.18 | 12.65 | 12.74 | -2.00% | |
| 12.81 | 13.19 | 12.72 | 13.00 | +2.28% | |
| 12.75 | 13.04 | 12.57 | 12.71 | -1.32% | |
| 12.61 | 13.39 | 12.43 | 12.88 | +0.70% | |
| 12.78 | 12.85 | 12.53 | 12.79 | +0.08% | |
| 13.17 | 13.25 | 12.41 | 12.78 | -0.08% | |
| 12.88 | 13.19 | 12.78 | 12.79 | -2.89% | |
| 12.69 | 13.17 | 12.68 | 13.17 | +2.57% | |
| 12.48 | 12.88 | 12.45 | 12.84 | +1.50% | |
| 12.72 | 13.08 | 12.42 | 12.65 | -3.66% | |
| 12.53 | 13.25 | 12.52 | 13.13 | +4.96% | |
| 13.80 | 13.80 | 12.48 | 12.51 | -9.74% | |
| 13.59 | 14.17 | 13.59 | 13.86 | +1.99% | |
| 13.82 | 13.91 | 13.36 | 13.59 | +0.07% | |
| 13.40 | 13.90 | 13.40 | 13.58 | +3.19% | |
| 13.40 | 13.54 | 13.04 | 13.16 | -2.01% | |
| 13.27 | 13.54 | 13.27 | 13.43 | +1.82% | |
| 13.31 | 13.50 | 13.07 | 13.19 | -0.08% | |
| 13.38 | 13.48 | 12.96 | 13.20 | -0.45% | |
| 13.96 | 14.17 | 13.26 | 13.26 | -2.14% | |
| 13.84 | 13.86 | 13.49 | 13.55 | -1.74% | |
| 14.31 | 14.39 | 13.70 | 13.79 | +2.00% | |
| 13.55 | 13.87 | 13.50 | 13.52 | -1.82% | |
| 14.40 | 14.55 | 13.61 | 13.77 | -5.10% | |
| 14.22 | 14.68 | 14.22 | 14.51 | +0.90% | |
| 15.35 | 15.62 | 14.38 | 14.38 | -4.58% | |
| 15.80 | 16.00 | 15.07 | 15.07 | -5.28% | |
| 16.07 | 16.26 | 15.83 | 15.91 | -0.25% | |
| 15.29 | 16.05 | 15.21 | 15.95 | +3.57% | |
| 15.45 | 15.72 | 15.10 | 15.40 | +1.12% | |
| 14.13 | 15.34 | 14.07 | 15.23 | +2.97% | |
| 15.00 | 15.50 | 14.25 | 14.79 | -6.27% | |
| 16.42 | 16.69 | 15.70 | 15.78 | -1.38% | |
| 15.67 | 16.70 | 15.60 | 16.00 | +3.56% | |
| 15.40 | 15.65 | 15.19 | 15.45 | +0.78% | |
| 15.57 | 15.57 | 15.15 | 15.33 | -2.17% | |
| 16.08 | 16.28 | 15.67 | 15.67 | -6.84% | |
| 17.20 | 17.39 | 16.51 | 16.82 | -3.05% | |
| 16.55 | 17.38 | 16.32 | 17.35 | +7.16% | |
| 16.22 | 16.30 | 15.83 | 16.19 | -0.61% | |
| 16.17 | 16.44 | 16.05 | 16.29 | +0.18% | |
| 16.45 | 16.69 | 16.22 | 16.26 | +0.06% | |
| 16.22 | 16.48 | 15.99 | 16.25 | +2.20% | |
| 16.14 | 16.69 | 15.77 | 15.90 | -0.56% | |
| 15.80 | 16.09 | 15.62 | 15.99 | +0.50% | |
| 16.13 | 16.33 | 15.68 | 15.91 | -1.30% | |
| 15.82 | 16.21 | 15.82 | 16.12 | +2.81% | |
| 15.68 | 15.99 | 15.56 | 15.68 | +0.51% | |
| 15.95 | 16.09 | 15.52 | 15.60 | -1.14% | |
| 15.53 | 15.80 | 15.05 | 15.78 | -1.38% | |
| 15.69 | 16.11 | 15.69 | 16.00 | +2.24% | |
| 16.09 | 16.31 | 15.65 | 15.65 | -3.16% | |
| 16.63 | 16.63 | 16.04 | 16.16 | -3.87% | |
| 17.05 | 17.30 | 16.60 | 16.81 | +0.06% | |
| 16.37 | 16.88 | 16.37 | 16.80 | +1.51% | |
| 16.85 | 17.00 | 16.27 | 16.55 | -1.78% | |
| 16.32 | 17.06 | 15.55 | 16.85 | -3.38% | |
| 17.27 | 17.71 | 17.27 | 17.44 | +1.57% | |
| 17.32 | 17.79 | 16.66 | 17.17 | -1.21% | |
| 18.57 | 18.57 | 17.13 | 17.38 | +1.88% | |
| 17.16 | 17.79 | 16.80 | 17.06 | -3.12% | |
| 18.56 | 18.86 | 17.27 | 17.61 | -4.55% | |
| 19.33 | 19.39 | 18.33 | 18.45 | -4.06% | |
| 18.53 | 19.59 | 18.39 | 19.23 | +5.37% | |
| 17.84 | 18.61 | 17.77 | 18.25 | +2.59% | |
| 17.25 | 18.02 | 17.10 | 17.79 | +2.60% | |
| 17.26 | 18.00 | 17.26 | 17.34 | +0.64% | |
| 17.12 | 17.60 | 16.62 | 17.23 | -1.71% | |
| 17.62 | 18.49 | 17.51 | 17.53 | +0.17% | |
| 17.90 | 18.45 | 17.50 | 17.50 | -1.85% | |
| 18.00 | 18.25 | 17.51 | 17.83 | -1.76% | |
| 18.27 | 19.00 | 18.11 | 18.15 | -1.68% | |
| 18.38 | 18.96 | 17.81 | 18.46 | +1.65% | |
| 17.52 | 18.47 | 17.37 | 18.16 | +3.42% | |
| 18.66 | 18.71 | 17.44 | 17.56 | -4.72% | |
| 18.90 | 19.00 | 17.43 | 18.43 | +4.72% | |
| 17.99 | 18.06 | 17.14 | 17.60 | -2.17% | |
| 18.66 | 18.91 | 17.81 | 17.99 | -3.07% | |
| 17.84 | 18.62 | 17.67 | 18.56 | +4.45% | |
| 17.07 | 17.84 | 17.07 | 17.77 | +3.68% | |
| 17.23 | 17.50 | 17.00 | 17.14 | -0.58% | |
| 17.19 | 17.79 | 17.02 | 17.24 | +0.47% | |
| 17.38 | 17.62 | 16.87 | 17.16 | +3.37% | |
| 16.00 | 16.74 | 15.96 | 16.60 | +4.01% | |
| 15.97 | 16.68 | 15.82 | 15.96 | -0.75% | |
| 16.13 | 16.27 | 15.65 | 16.08 | -0.12% | |
| 16.10 | 16.14 | 15.55 | 16.10 | +0.75% | |
| 16.82 | 16.84 | 15.84 | 15.98 | -5.72% | |
| 16.79 | 17.25 | 16.29 | 16.95 | +1.07% | |
| 16.43 | 17.10 | 16.16 | 16.77 | +2.76% | |
| 16.19 | 16.58 | 16.04 | 16.32 | +0.43% | |
| 16.28 | 16.70 | 15.64 | 16.25 | -0.61% | |
| 15.60 | 16.60 | 15.60 | 16.35 | +3.68% | |
| 16.87 | 17.01 | 15.72 | 15.77 | -6.41% | |
| 17.17 | 17.38 | 16.70 | 16.85 | -0.24% | |
| 17.00 | 17.36 | 15.87 | 16.89 | -0.65% | |
| 17.11 | 17.30 | 16.94 | 17.00 | -1.56% | |
| 16.61 | 17.35 | 16.39 | 17.27 | +5.82% | |
| 16.54 | 16.78 | 16.13 | 16.32 | -2.10% | |
| 16.70 | 17.15 | 16.49 | 16.67 | +0.91% | |
| 15.75 | 16.64 | 15.65 | 16.52 | +5.29% | |
| 15.59 | 15.89 | 15.18 | 15.69 | -1.20% | |
| 15.99 | 16.29 | 15.75 | 15.88 | -1.24% | |
| 15.63 | 16.25 | 15.45 | 16.08 | +4.82% | |
| 15.38 | 15.54 | 15.15 | 15.34 | +0.39% | |
| 15.41 | 15.66 | 14.94 | 15.28 | -0.84% | |
| 14.85 | 15.50 | 14.59 | 15.41 | +5.33% | |
| 14.54 | 14.67 | 14.35 | 14.63 | +2.02% | |
| 14.83 | 14.89 | 14.18 | 14.34 | -2.65% | |
| 14.37 | 14.92 | 14.37 | 14.73 | +5.59% | |
| 13.92 | 14.38 | 13.69 | 13.95 | +2.88% | |
| 13.68 | 14.00 | 13.52 | 13.56 | -1.88% | |
| 13.96 | 14.20 | 13.62 | 13.82 | -1.07% | |
| 13.91 | 14.40 | 13.85 | 13.97 | -0.43% | |
| 13.95 | 14.43 | 13.95 | 14.03 | +0.94% | |
| 13.78 | 14.02 | 13.73 | 13.90 | +1.16% | |
| 13.97 | 13.97 | 13.26 | 13.74 | -1.86% | |
| 14.18 | 14.37 | 13.96 | 14.00 | -1.41% | |
| 14.41 | 14.41 | 14.03 | 14.20 | -1.46% | |
| 14.26 | 14.50 | 14.00 | 14.41 | +1.34% | |
| 15.02 | 15.02 | 13.95 | 14.22 | -3.40% | |
| 14.85 | 14.85 | 14.38 | 14.72 | -0.07% | |
| 15.06 | 15.28 | 14.55 | 14.73 | -3.09% | |
| 14.79 | 15.38 | 14.78 | 15.20 | +3.68% | |
| 14.82 | 14.98 | 14.63 | 14.66 | +0.07% | |
| 14.59 | 14.75 | 14.39 | 14.65 | +0.55% | |
| 14.70 | 14.86 | 14.54 | 14.57 | -1.49% | |
| 14.56 | 14.84 | 14.40 | 14.79 | +1.23% | |
| 14.52 | 14.92 | 14.52 | 14.61 | +0.69% | |
| 13.60 | 14.67 | 13.60 | 14.51 | +5.84% | |
| 14.46 | 14.67 | 13.58 | 13.71 | -0.29% | |
| 13.57 | 13.76 | 13.42 | 13.75 | +2.69% | |
| 13.22 | 13.42 | 12.61 | 13.39 | +0.07% | |
| 14.26 | 14.28 | 13.34 | 13.38 | -4.70% | |
| 14.56 | 14.80 | 14.02 | 14.04 | -2.64% | |
| 14.77 | 14.97 | 14.33 | 14.42 | -2.90% | |
| 15.00 | 15.00 | 14.39 | 14.85 | -0.74% | |
| 14.39 | 14.98 | 14.39 | 14.96 | +4.11% | |
| 14.68 | 14.90 | 14.30 | 14.37 | -3.04% | |
| 14.44 | 15.22 | 14.30 | 14.82 | +3.78% | |
| 14.40 | 14.62 | 14.23 | 14.28 | -0.35% | |
| 13.94 | 14.39 | 13.79 | 14.33 | +4.29% | |
| 13.42 | 13.89 | 13.19 | 13.74 | +1.40% | |
| 13.14 | 13.83 | 13.14 | 13.55 | +2.34% | |
| 13.07 | 13.27 | 12.79 | 13.24 | +1.85% | |
| 12.99 | 13.34 | 12.89 | 13.00 | +0.85% | |
| 13.01 | 13.01 | 12.65 | 12.89 | -1.60% | |
| 12.51 | 13.17 | 12.29 | 13.10 | +3.80% | |
| 12.86 | 12.86 | 12.17 | 12.62 | -0.24% | |
| 12.61 | 13.28 | 12.55 | 12.65 | 0.00% | |
| 12.85 | 12.85 | 12.40 | 12.65 | -2.69% | |
| 12.82 | 13.14 | 12.69 | 13.00 | +0.39% | |
| 13.27 | 13.44 | 12.90 | 12.95 | -3.50% | |
| 13.35 | 13.50 | 13.04 | 13.42 | -0.45% | |
| 13.61 | 13.61 | 13.14 | 13.48 | -0.44% | |
| 13.31 | 14.06 | 13.05 | 13.54 | +0.67% | |
| 12.30 | 13.55 | 12.30 | 13.45 | +15.25% | |
| 11.53 | 11.68 | 11.30 | 11.67 | +1.39% | |
| 11.16 | 11.60 | 11.14 | 11.51 | +2.77% | |
| 11.25 | 11.60 | 11.13 | 11.20 | -0.18% | |
| 11.30 | 11.76 | 11.20 | 11.22 | -0.71% | |
| 11.62 | 11.73 | 11.24 | 11.30 | -4.56% | |
| 11.46 | 11.85 | 11.14 | 11.84 | +3.14% | |
| 11.36 | 11.57 | 11.22 | 11.48 | +1.32% | |
| 11.41 | 11.59 | 11.26 | 11.33 | -0.79% | |
| 11.22 | 11.56 | 11.15 | 11.42 | +1.42% | |
| 11.60 | 11.60 | 11.20 | 11.26 | -3.43% | |
| 11.85 | 12.01 | 11.61 | 11.66 | -0.51% | |
| 12.06 | 12.06 | 11.60 | 11.72 | -2.50% | |
| 11.76 | 12.07 | 11.68 | 12.02 | +3.98% | |
| 11.80 | 11.89 | 11.29 | 11.56 | -1.53% | |
| 12.00 | 12.10 | 11.70 | 11.74 | -2.17% | |
| 11.98 | 12.31 | 11.91 | 12.00 | +0.93% | |
| 12.07 | 12.44 | 11.72 | 11.89 | -0.67% | |
| 12.50 | 12.62 | 11.91 | 11.97 | -3.70% | |
| 12.34 | 12.74 | 12.33 | 12.43 | +0.81% | |
| 12.78 | 12.78 | 12.23 | 12.33 | -4.49% | |
| 12.82 | 13.06 | 12.69 | 12.91 | +1.81% | |
| 13.19 | 13.21 | 12.50 | 12.68 | -4.88% | |
| 13.77 | 13.92 | 13.26 | 13.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INR chart for longer ranges.