Inly Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,005,003
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%	22,165,899
Apr 7, 2026	18.79	19.56	18.75	19.32	19.32	2.77%	10,092,490
Apr 3, 2026	19.42	19.48	18.68	18.80	18.80	-2.69%	7,397,400
Apr 2, 2026	19.76	20.00	19.20	19.32	19.32	-3.69%	10,489,200
Apr 1, 2026	20.10	20.21	19.63	20.06	20.06	1.26%	12,000,400
Mar 31, 2026	19.66	20.28	19.60	19.81	19.81	0.35%	12,759,400
Mar 30, 2026	19.25	19.75	19.18	19.74	19.74	1.28%	7,794,100
Mar 27, 2026	19.06	19.69	18.99	19.49	19.49	1.40%	9,063,000
Mar 26, 2026	19.61	19.75	19.11	19.22	19.22	-1.74%	8,790,800
Mar 25, 2026	19.11	19.66	18.95	19.56	19.56	3.06%	9,231,800
Mar 24, 2026	18.65	19.00	18.46	18.98	18.98	2.98%	10,387,300
Mar 23, 2026	18.80	19.23	18.22	18.43	18.43	-4.90%	12,533,200
Mar 20, 2026	20.30	20.39	19.38	19.38	19.38	-3.77%	10,493,100
Mar 19, 2026	20.20	20.38	20.05	20.14	20.14	-2.47%	9,141,100
Mar 18, 2026	20.35	20.65	20.01	20.65	20.65	2.94%	10,862,000
Mar 17, 2026	20.53	20.72	20.05	20.06	20.06	-2.86%	14,519,600
Mar 16, 2026	19.69	20.70	19.60	20.65	20.65	5.04%	20,700,200
Mar 13, 2026	20.10	20.18	19.60	19.66	19.66	-2.58%	10,710,600
Mar 12, 2026	20.53	20.73	20.06	20.18	20.18	-2.51%	13,595,400
Mar 11, 2026	21.58	21.60	20.63	20.70	20.70	-2.86%	15,791,280
Mar 10, 2026	21.60	21.90	21.20	21.31	21.31	-0.33%	13,390,500
Mar 9, 2026	20.80	21.41	20.57	21.38	21.38	0.61%	14,368,100
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