Inly Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.08	19.59	18.54	19.25	19.25	1.00%	13,856,300
Jun 17, 2026	19.45	19.47	18.90	19.06	19.06	-3.35%	13,075,700
Jun 16, 2026	19.55	19.84	19.04	19.72	19.72	1.96%	13,944,800
Jun 15, 2026	19.03	19.47	18.92	19.34	19.34	2.33%	15,928,500
Jun 12, 2026	19.34	19.55	18.39	18.90	18.90	-0.74%	20,935,230
Jun 11, 2026	20.61	20.76	19.04	19.04	19.04	-10.02%	23,511,110
Jun 10, 2026	20.70	21.80	20.42	21.16	21.16	1.24%	27,513,200
Jun 9, 2026	20.99	21.76	20.26	20.90	20.90	0.34%	22,161,500
Jun 8, 2026	19.99	21.35	19.83	20.83	20.83	-1.00%	18,672,837
Jun 5, 2026	22.10	22.26	20.42	21.04	21.04	-0.80%	24,237,330
Jun 4, 2026	21.87	22.19	21.01	21.21	21.21	-4.93%	19,179,400
Jun 3, 2026	22.60	22.74	21.70	22.31	22.31	-3.00%	25,737,100
Jun 2, 2026	24.25	24.34	22.66	23.00	23.00	-5.08%	38,710,230
Jun 1, 2026	21.79	24.23	21.79	24.23	24.23	9.99%	42,119,900
May 29, 2026	20.88	22.77	20.88	22.03	22.03	6.43%	38,138,960
May 28, 2026	20.41	20.98	20.22	20.70	20.70	0.93%	16,446,266
May 27, 2026	21.80	22.25	20.45	20.51	20.51	-3.16%	20,201,870
May 26, 2026	21.30	21.59	20.75	21.18	21.18	-2.22%	17,181,900
May 25, 2026	22.61	24.00	21.45	21.66	21.66	-2.56%	24,462,200
May 22, 2026	22.72	22.74	21.95	22.23	22.23	-1.46%	15,772,570
May 21, 2026	23.48	24.25	22.24	22.56	22.56	-4.81%	24,500,090
May 20, 2026	24.70	25.31	23.67	23.70	23.70	-4.13%	25,510,600
May 19, 2026	24.50	25.44	24.18	24.72	24.72	1.73%	34,219,900
May 18, 2026	24.60	25.47	24.10	24.30	24.30	-4.07%	37,170,650
May 15, 2026	22.95	25.33	22.95	25.33	25.33	9.99%	33,360,410
May 14, 2026	24.62	24.74	23.03	23.03	23.03	-5.11%	22,917,490
May 13, 2026	24.49	24.64	23.95	24.27	24.27	-1.02%	26,728,630
May 12, 2026	25.59	25.96	24.46	24.52	24.52	-2.31%	36,065,990
May 11, 2026	24.90	25.99	24.75	25.10	25.10	0.80%	59,187,450
May 8, 2026	26.41	26.42	24.75	24.90	24.90	3.66%	69,150,810
May 7, 2026	21.85	24.02	21.85	24.02	24.02	9.98%	24,719,000
May 6, 2026	21.09	22.03	21.09	21.84	21.84	5.00%	18,083,600
Apr 30, 2026	20.73	20.92	20.45	20.80	20.80	2.11%	10,494,500
Apr 29, 2026	19.73	20.59	19.73	20.37	20.37	2.98%	10,005,000
Apr 28, 2026	20.35	20.40	19.66	19.78	19.78	-3.51%	9,672,700
Apr 27, 2026	20.77	20.77	20.18	20.50	20.50	-0.73%	8,563,900
Apr 24, 2026	20.75	20.94	20.16	20.65	20.65	-2.55%	15,630,900
Apr 23, 2026	21.19	21.68	20.97	21.19	21.19	-0.24%	14,931,900
Apr 22, 2026	21.33	21.39	20.92	21.24	21.24	-1.80%	14,551,000
Apr 21, 2026	21.92	22.25	21.40	21.63	21.63	-1.82%	16,755,300
Apr 20, 2026	21.28	22.75	21.02	22.03	22.03	3.77%	31,944,200
Apr 17, 2026	21.03	21.32	20.84	21.23	21.23	-0.38%	12,448,900
Apr 16, 2026	20.97	21.44	20.95	21.31	21.31	2.35%	18,073,940
Apr 15, 2026	21.30	21.54	20.75	20.82	20.82	-2.48%	19,144,950
Apr 14, 2026	21.38	22.09	21.08	21.35	21.35	1.28%	30,493,900
Apr 13, 2026	20.35	21.24	20.30	21.08	21.08	1.88%	20,422,300
Apr 10, 2026	20.83	21.16	20.68	20.69	20.69	-0.48%	19,338,300
Apr 9, 2026	21.00	21.50	20.60	20.79	20.79	-2.16%	30,027,300
Apr 8, 2026	19.71	21.25	19.70	21.25	21.25	9.99%	22,165,890
Apr 7, 2026	18.79	19.56	18.75	19.32	19.32	2.77%	10,092,490