Inly Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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