Inly Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	14.98	15.24	14.07	15.22	15.22	0.73%	12,864,799
Jul 20, 2026	15.10	15.64	14.70	15.11	15.11	0.27%	11,199,330
Jul 17, 2026	16.00	16.60	14.95	15.07	15.07	-7.03%	14,452,900
Jul 16, 2026	15.56	16.40	15.52	16.21	16.21	2.86%	12,080,800
Jul 15, 2026	15.40	16.10	15.40	15.76	15.76	1.35%	9,397,200
Jul 14, 2026	15.56	15.78	15.02	15.55	15.55	-1.21%	9,460,000
Jul 13, 2026	16.23	16.64	15.70	15.74	15.74	-5.41%	12,195,300
Jul 10, 2026	16.04	17.15	15.70	16.64	16.64	2.84%	18,265,300
Jul 9, 2026	15.80	16.39	15.51	16.18	16.18	0.75%	11,998,567
Jul 8, 2026	15.96	16.18	15.52	16.06	16.06	0.50%	10,667,600
Jul 7, 2026	16.28	16.59	15.92	15.98	15.98	-3.21%	10,329,400
Jul 6, 2026	17.00	17.48	16.51	16.51	16.51	-3.39%	15,378,100
Jul 3, 2026	18.00	18.22	17.01	17.09	17.09	-8.36%	26,112,385
Jul 2, 2026	18.50	19.25	18.04	18.65	18.65	6.57%	35,075,335
Jul 1, 2026	17.00	17.75	17.00	17.50	17.50	2.04%	11,122,100
Jun 30, 2026	16.99	17.25	16.76	17.15	17.15	1.06%	7,746,600
Jun 29, 2026	17.12	17.44	16.75	16.97	16.97	-0.88%	9,006,337
Jun 26, 2026	17.68	17.71	17.05	17.12	17.12	-3.98%	10,500,500
Jun 25, 2026	18.30	18.49	17.72	17.83	17.83	-3.62%	13,271,750
Jun 24, 2026	18.70	18.80	18.18	18.50	18.50	-2.12%	10,810,887
Jun 23, 2026	19.75	19.99	18.77	18.90	18.90	-5.97%	15,416,437
Jun 22, 2026	19.00	20.10	18.88	20.10	20.10	4.42%	18,039,200
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