Inly Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	16.83	17.07	16.08	16.20	16.20	-5.76%	17,117,500
Dec 15, 2025	18.00	18.01	17.17	17.19	17.19	-5.18%	19,098,600
Dec 12, 2025	18.77	18.78	17.96	18.13	18.13	-4.28%	22,471,800
Dec 11, 2025	19.50	19.55	18.75	18.94	18.94	-3.96%	24,763,360
Dec 10, 2025	18.71	19.75	18.62	19.72	19.72	4.01%	37,337,417
Dec 9, 2025	18.55	19.41	18.51	18.96	18.96	0.85%	29,418,800
Dec 8, 2025	18.22	19.11	18.00	18.80	18.80	2.23%	32,923,400
Dec 5, 2025	18.88	19.36	18.14	18.39	18.39	-3.01%	36,385,700
Dec 4, 2025	18.34	20.17	18.34	18.96	18.96	3.38%	45,527,600
Dec 3, 2025	18.82	19.28	18.32	18.34	18.34	-2.76%	37,005,100
Dec 2, 2025	17.80	19.72	17.80	18.86	18.86	5.19%	55,875,000
Dec 1, 2025	18.25	18.35	17.78	17.93	17.93	-1.75%	21,647,600
Nov 28, 2025	18.89	19.07	18.01	18.25	18.25	-3.39%	37,090,600
Nov 27, 2025	18.60	20.13	18.48	18.89	18.89	3.22%	59,253,070
Nov 26, 2025	18.47	19.02	18.13	18.30	18.30	-1.19%	24,404,300
Nov 25, 2025	18.20	19.03	18.18	18.52	18.52	0.11%	37,159,490
Nov 24, 2025	18.02	18.85	17.57	18.50	18.50	4.11%	35,108,500
Nov 21, 2025	17.38	18.16	17.34	17.77	17.77	1.54%	24,584,400
Nov 20, 2025	17.67	17.81	17.38	17.50	17.50	-1.02%	10,377,050
Nov 19, 2025	17.90	17.90	17.53	17.68	17.68	-1.50%	16,211,800
Nov 18, 2025	17.24	18.16	17.05	17.95	17.95	4.66%	26,704,500
Nov 17, 2025	16.69	17.25	16.60	17.15	17.15	2.82%	8,356,600
Nov 14, 2025	16.88	16.99	16.65	16.68	16.68	-1.77%	4,219,800
Nov 13, 2025	16.90	16.98	16.72	16.98	16.98	0.59%	4,025,300
Nov 12, 2025	17.29	17.29	16.83	16.88	16.88	-1.46%	5,253,800