Inly Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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