Inly Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	16.90	16.94	15.72	15.72	15.72	-10.02%	23,732,300
Oct 29, 2026	17.96	18.60	17.20	17.47	17.47	-4.12%	22,160,500
Oct 28, 2026	17.69	18.42	17.26	18.22	18.22	1.11%	22,320,200
Oct 27, 2026	18.09	19.15	17.88	18.02	18.02	0.39%	23,355,300
Oct 26, 2026	18.20	18.50	17.41	17.95	17.95	-3.70%	21,154,300
Oct 23, 2026	17.57	19.10	17.20	18.64	18.64	0.11%	29,869,500
Oct 22, 2026	20.21	20.21	18.62	18.62	18.62	-10.00%	32,529,900
Oct 21, 2026	19.48	20.70	19.48	20.69	20.69	6.32%	43,384,901
Oct 20, 2026	18.99	19.97	18.94	19.46	19.46	1.35%	30,538,000
Oct 19, 2026	18.98	20.12	18.50	19.20	19.20	-0.83%	37,269,171
Oct 16, 2026	20.51	20.96	19.02	19.36	19.36	-5.28%	47,688,024
Oct 15, 2026	21.00	23.15	20.28	20.44	20.44	-6.71%	63,812,287
Oct 14, 2026	19.90	21.91	19.30	21.91	21.91	9.99%	54,608,600
Oct 13, 2026	19.48	21.95	18.51	19.92	19.92	-3.07%	46,331,790
Oct 12, 2026	19.63	20.80	18.98	20.55	20.55	4.74%	52,182,260
Oct 9, 2026	18.70	19.80	17.82	19.62	19.62	6.11%	33,669,400
Oct 8, 2026	18.69	18.78	18.36	18.49	18.49	-1.54%	16,653,700
Sep 30, 2026	19.10	19.33	18.68	18.78	18.78	-1.83%	30,775,550
Sep 29, 2026	17.20	19.13	17.17	19.13	19.13	10.01%	29,891,427
Sep 28, 2026	18.47	18.48	17.31	17.39	17.39	-4.76%	19,229,500
Sep 24, 2026	19.06	19.18	18.22	18.26	18.26	-4.50%	33,005,100
Sep 23, 2026	19.80	20.86	19.12	19.12	19.12	0.84%	60,374,629
Sep 22, 2026	17.50	18.96	17.43	18.96	18.96	9.98%	33,569,500
Sep 21, 2026	17.45	17.48	17.10	17.24	17.24	-	10,147,200
Sep 18, 2026	17.15	17.40	17.08	17.24	17.24	0.29%	9,440,559
Sep 17, 2026	16.78	17.38	16.70	17.19	17.19	2.38%	10,576,400
Sep 16, 2026	16.71	16.93	16.50	16.79	16.79	-0.30%	7,295,500
Sep 15, 2026	17.42	17.44	16.80	16.84	16.84	-2.60%	8,844,806
Sep 14, 2026	17.51	17.83	17.14	17.29	17.29	-2.10%	8,189,200
Sep 11, 2026	17.50	17.89	17.06	17.66	17.66	-0.11%	12,127,700
Sep 10, 2026	17.86	18.18	17.65	17.68	17.68	-2.16%	11,033,800
Sep 9, 2026	18.57	18.66	17.96	18.07	18.07	-4.34%	19,897,000
Sep 8, 2026	18.74	19.08	18.40	18.89	18.89	1.56%	24,394,680
Sep 7, 2026	18.65	18.75	18.11	18.60	18.60	-0.91%	30,088,059
Sep 4, 2026	18.05	19.48	17.80	18.77	18.77	5.99%	41,564,987
Sep 3, 2026	18.23	18.64	17.66	17.71	17.71	-2.37%	16,601,100
Sep 2, 2026	18.21	18.69	18.01	18.14	18.14	-3.46%	22,345,629
Sep 1, 2026	17.95	18.98	17.93	18.79	18.79	4.80%	37,127,400
Aug 31, 2026	16.68	18.21	16.60	17.93	17.93	6.09%	30,297,100
Aug 28, 2026	17.00	17.11	16.70	16.90	16.90	0.54%	17,829,393
Aug 27, 2026	16.72	16.85	16.63	16.81	16.81	0.30%	7,118,200
Aug 26, 2026	16.78	16.89	16.55	16.76	16.76	-0.71%	5,562,200
Aug 25, 2026	16.47	16.95	16.29	16.88	16.88	1.93%	7,842,600
Aug 24, 2026	17.05	17.11	16.34	16.56	16.56	-2.42%	7,357,700
Aug 21, 2026	17.00	17.05	16.54	16.97	16.97	-1.05%	7,770,423
Aug 20, 2026	17.26	17.38	16.90	17.15	17.15	1.06%	9,905,200
Aug 19, 2026	17.55	17.64	16.97	16.97	16.97	-5.09%	13,783,300
Aug 18, 2026	18.13	18.34	17.68	17.88	17.88	-2.51%	15,628,336
Aug 17, 2026	18.17	18.78	17.91	18.34	18.34	-1.03%	25,003,756
Aug 14, 2026	18.57	19.18	17.84	18.53	18.53	-6.51%	44,158,990