NYSE · INR · stock
Infinity Natural Resources, INC. (INR) stock price history
Every NYSE trading session of Infinity Natural Resources, INC. from Jan 31, 2025 to Sep 28, 2026: 416 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INR adjusted close, 2025 to 2026
- $21.89
- All time high, 2025
- $19.58
- 52 week high, $11.13 low
- 416
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
INR key facts
- Infinity Natural Resources, INC. (INR) closed at $12.53 on Sep 28, 2026 on NYSE.
- INR's all time high close is $21.89, set on Feb 3, 2025; its all time low close is $11.20 on Nov 6, 2025.
- INR's 52 week range is $11.13 to $19.58.
- INR returned -8.9% over the year to Sep 28, 2026.
- Since Jan 31, 2025 INR returned -41%, -26.9% a year compounded.
- INR's deepest drawdown was -48.8% from Feb 3, 2025 to Nov 6, 2025.
- DataCedar holds 416 daily sessions of INR history from Jan 31, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INR price chart, 2025 to 2026
INR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.5% |
| 3 months | -3.6% |
| 6 months | -34.8% |
| Year to date | -17.6% |
| 1 year | -8.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 31, 2025 | -40.5% |
| Compound annual growth, 1.7 years | -26.9% |
INR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.89 on Feb 3, 2025
- All time low close
- $11.20 on Nov 6, 2025
- 52 week high
- $19.58 on Mar 27, 2026
- 52 week low
- $11.13 on Nov 6, 2025
- Deepest drawdown
- -48.8% from Feb 3, 2025 to Nov 6, 2025, not yet recovered
- Best single session
- +15.3% on Nov 11, 2025
- Worst single session
- -14.8% on Apr 4, 2025
- Volatility, 1 year annualised
- 46.6%
- Sessions closing higher, 1 year
- 49%
INR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 31, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.85 | $19.58 | $11.90 | $12.53 | -14.9% | 57.4M | 185 |
| 2025 | $22.16 | $23.00 | $11.13 | $14.73 | n/a | 86.3M | 231 |
INR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.53 | -18.8% |
| August 2026 | $15.44 | +17.3% |
| July 2026 | $13.16 | +3.6% |
| June 2026 | $12.70 | -6.3% |
| May 2026 | $13.55 | -16.8% |
| April 2026 | $16.29 | -7.5% |
| March 2026 | $17.61 | +6.1% |
| February 2026 | $16.60 | +4.5% |
| January 2026 | $15.88 | +7.8% |
| December 2025 | $14.73 | +11.3% |
| November 2025 | $13.24 | +15.3% |
| October 2025 | $11.48 | -12.4% |
About the INR data
Daily bars. 416 sessions from Jan 31, 2025 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- INGR Ingredion Inc
- INN Summit Hotel Properties, Inc.
- INN$E Summit Hotel Properties, Inc. 6.250% Series E Cumulative Redeemable Preferred Stock
- INN$F Summit Hotel Properties, Inc. 5.875% Series F Cumulative Redeemable Preferred Stock, $0.01 par value per share
- INSP Inspire Medical Systems, Inc.
- INSW International Seaways, Inc.
- INVH Invitation Homes Inc.
- INVX Innovex International, Inc.
Common questions
INR share price history
