Inly Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	18.88	20.72	18.84	19.82	19.82	5.20%	56,978,559
Aug 12, 2026	18.22	19.75	17.90	18.84	18.84	4.96%	45,916,720
Aug 11, 2026	18.25	18.56	17.81	17.95	17.95	-1.05%	11,868,602
Aug 10, 2026	18.19	18.20	17.55	18.14	18.14	0.39%	12,865,000
Aug 7, 2026	17.86	18.18	17.44	18.07	18.07	-	20,520,299
Aug 6, 2026	17.80	18.65	17.70	18.07	18.07	-1.26%	23,912,913
Aug 5, 2026	18.10	18.59	17.84	18.30	18.30	-2.81%	31,085,476
Aug 4, 2026	17.80	19.00	17.46	18.83	18.83	5.73%	38,283,402
Aug 3, 2026	17.40	18.00	17.20	17.81	17.81	4.34%	37,459,235
Jul 31, 2026	15.48	17.07	15.40	17.07	17.07	9.99%	20,579,904
Jul 30, 2026	15.63	16.65	15.47	15.52	15.52	-1.46%	13,895,070
Jul 29, 2026	15.49	15.86	15.21	15.75	15.75	1.03%	9,529,500
Jul 28, 2026	15.14	15.92	15.14	15.59	15.59	1.83%	9,759,100
Jul 27, 2026	14.60	15.33	14.46	15.31	15.31	4.72%	8,814,300
Jul 24, 2026	14.98	15.00	14.54	14.62	14.62	-3.75%	6,326,800
Jul 23, 2026	14.71	15.20	14.63	15.19	15.19	2.01%	7,020,399
Jul 22, 2026	14.97	15.25	14.78	14.89	14.89	-2.17%	7,669,900