Inly Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.47	21.69	21.20	21.25	21.25	-1.35%	11,972,900
Mar 5, 2026	21.85	21.97	21.47	21.54	21.54	0.56%	12,849,200
Mar 4, 2026	21.48	21.90	21.25	21.42	21.42	-0.51%	12,416,643
Mar 3, 2026	22.84	23.15	21.45	21.53	21.53	-5.90%	21,723,450
Mar 2, 2026	23.18	23.65	22.62	22.88	22.88	-6.27%	24,304,700
Feb 27, 2026	24.30	24.79	24.02	24.41	24.41	0.12%	19,646,200
Feb 26, 2026	25.05	25.10	24.31	24.38	24.38	-3.83%	25,042,090
Feb 25, 2026	25.75	25.80	24.90	25.35	25.35	0.40%	25,383,900
Feb 24, 2026	27.52	27.60	24.98	25.25	25.25	-8.55%	37,795,690
Feb 13, 2026	29.20	30.08	27.58	27.61	27.61	-5.77%	42,075,750
Feb 12, 2026	29.29	30.38	27.95	29.30	29.30	0.03%	54,697,420
Feb 11, 2026	31.35	31.60	28.22	29.29	29.29	-6.42%	69,217,030
Feb 10, 2026	30.00	31.30	28.89	31.30	31.30	10.02%	73,394,770
Feb 9, 2026	27.05	28.45	26.02	28.45	28.45	10.02%	45,732,090
Feb 6, 2026	25.08	26.40	23.88	25.86	25.86	0.98%	34,301,400
Feb 5, 2026	24.78	26.80	24.78	25.61	25.61	-5.15%	39,936,300
Feb 4, 2026	28.72	28.85	27.00	27.00	27.00	-10.00%	38,441,200
Feb 3, 2026	29.98	30.38	28.35	30.00	30.00	3.45%	64,121,650
Feb 2, 2026	30.37	31.40	28.28	29.00	29.00	-1.26%	87,507,800
Jan 30, 2026	26.70	29.37	26.11	29.37	29.37	10.00%	70,774,300
Jan 29, 2026	24.96	27.83	24.51	26.70	26.70	5.53%	60,640,900
Jan 28, 2026	26.00	27.41	25.28	25.30	25.30	-2.17%	43,186,600
Jan 27, 2026	26.78	27.20	25.20	25.86	25.86	-1.93%	43,794,900
Jan 26, 2026	27.30	27.85	25.65	26.37	26.37	-1.49%	41,027,600
Jan 23, 2026	26.50	27.94	25.60	26.77	26.77	2.96%	46,848,000
Jan 22, 2026	25.67	26.44	24.61	26.00	26.00	3.01%	38,647,400
Jan 21, 2026	24.33	26.48	24.08	25.24	25.24	4.82%	48,139,950
Jan 20, 2026	25.52	26.05	23.75	24.08	24.08	-5.64%	51,661,940
Jan 19, 2026	25.52	25.86	25.52	25.52	25.52	-10.01%	16,968,000
Jan 16, 2026	28.36	29.66	28.36	28.36	28.36	-10.00%	8,300,471
Jan 15, 2026	29.50	31.90	29.50	31.51	31.51	-2.75%	61,346,300
Jan 14, 2026	30.22	34.48	30.22	32.40	32.40	3.28%	94,499,100
Jan 13, 2026	31.37	31.37	30.88	31.37	31.37	9.99%	25,950,490
Jan 12, 2026	28.52	28.52	28.52	28.52	28.52	9.99%	1,627,100
Jan 9, 2026	24.04	25.93	24.04	25.93	25.93	10.01%	18,580,300
Jan 8, 2026	22.62	24.88	20.62	23.57	23.57	4.20%	87,247,420
Jan 7, 2026	20.66	22.62	20.62	22.62	22.62	10.02%	22,473,900
Jan 6, 2026	18.75	20.56	18.68	20.56	20.56	10.01%	50,784,920
Jan 5, 2026	17.10	18.69	17.10	18.69	18.69	10.01%	46,884,700
Dec 31, 2025	16.52	17.25	16.30	16.99	16.99	3.47%	24,673,600
Dec 30, 2025	16.05	16.43	16.05	16.42	16.42	3.40%	15,227,700
Dec 29, 2025	16.08	16.18	15.86	15.88	15.88	-1.98%	11,012,700
Dec 26, 2025	16.25	16.28	16.10	16.20	16.20	-0.12%	8,023,600
Dec 25, 2025	16.35	16.42	16.17	16.22	16.22	-0.43%	7,311,200
Dec 24, 2025	16.11	16.30	16.09	16.29	16.29	0.25%	5,860,000
Dec 23, 2025	16.32	16.53	16.19	16.25	16.25	-1.10%	7,565,400
Dec 22, 2025	16.58	16.60	16.40	16.43	16.43	-1.32%	8,153,500
Dec 19, 2025	16.68	16.84	16.36	16.65	16.65	0.60%	10,190,800
Dec 18, 2025	16.38	16.84	16.21	16.55	16.55	0.18%	11,125,600
Dec 17, 2025	16.10	16.53	16.10	16.52	16.52	1.98%	11,173,500