Intellinetics (INLX) Stock Chart & Stock Price History $12.84 +0.03 (+0.23%) As of 05/22/2025 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesSEC FilingsShort InterestBuy This Stock Intellinetics Stock Price Performance The Intellinetics (INLX) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 6.62%. In the past month, the stock has decreased 4.04%, reflecting recent market activity. As of the latest close, Intellinetics traded at $12.84 with a market cap of $54.31 million and volume of 2,328 shares. Five years ago, the stock traded at $4.40, representing a 191.82% increase over that period. At the time, it had a market cap of $0.00 and a volume of 240 shares. Receive INLX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intellinetics and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.90%1 Month Performance-4.04%3 Month Performance+8.81%Year-To-Date Performance-6.62%5 Year Performance+191.82% INLX Stock Chart for Friday, May, 23, 2025 INLX Chart by TradingView Intellinetics Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025$12.84$12.84$13.41$12.122,328 shs$54.31 million05/22/2025$12.81$12.84+0.23%$13.41$12.122,328 shs$54.31 million05/21/2025$12.81$12.81$12.81$12.64398 shs$54.19 million05/20/2025$12.40$12.81+3.31%$12.81$12.64398 shs$54.19 million05/19/2025$12.60$12.40-1.59%$13.00$12.261,194 shs$52.45 million05/16/2025$13.00$12.60-3.08%$13.38$12.604,152 shs$53.30 million05/15/2025$12.00$13.00+8.33%$13.88$12.656,307 shs$54.99 million05/14/2025$13.33$12.00-9.98%$14.18$12.0012,155 shs$50.76 million05/13/2025$13.18$13.33+1.14%$13.33$12.941,123 shs$56.39 million05/12/2025$13.50$13.18-2.37%$13.39$12.3031,034 shs$55.75 million Get the Latest News and Ratings for INLX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intellinetics and its competitors with MarketBeat's FREE daily newsletter. 05/09/2025$14.47$13.50-6.70%$14.47$13.461,450 shs$57.11 million05/08/2025$14.47$14.47$15.00$12.7014,888 shs$61.21 million05/07/2025$13.04$14.47+10.97%$15.00$12.7014,888 shs$61.21 million05/06/2025$13.85$13.04-5.85%$13.30$12.006,192 shs$55.16 million05/05/2025$14.40$13.85-3.82%$13.85$13.85969 shs$58.59 million05/02/2025$14.40$14.40$14.99$14.402,437 shs$60.91 million05/01/2025$14.59$14.40-1.30%$14.99$14.402,437 shs$60.91 million04/30/2025$15.40$14.59-5.26%$14.59$14.59375 shs$61.72 million04/29/2025$14.98$15.40+2.80%$15.72$14.712,093 shs$65.14 million04/28/2025$14.46$14.98+3.60%$14.98$14.452,580 shs$63.37 million04/25/2025$14.99$14.46-3.54%$15.34$14.216,030 shs$61.17 million04/24/2025$13.38$14.99+12.03%$15.70$13.904,569 shs$63.41 million04/23/2025$13.49$13.38-0.82%$13.39$13.17934 shs$56.60 million04/22/2025$13.47$13.49+0.15%$13.49$13.104,293 shs$57.06 million Related Companies EB Stock Chart INSE Stock Chart CCRD Stock Chart DOYU Stock Chart GMGI Stock Chart MYPS Stock Chart HPAI Stock Chart SANG Stock Chart SSTI Stock Chart EXFY Stock Chart Receive INLX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intellinetics and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEAMERICAN:INLX) was last updated on 5/23/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredSilver Is the New Oil—And the World’s Running DryElon's Next Market Move Could Send Silver Soaring Every industry Elon Musk touches explodes—from Tesla to S...Priority Gold | SponsoredTrump’s Bitcoin Reserve is No Accident…Bitcoin's supply is being drained at unprecedented rates, but while most investors focus solely on Bitcoin, th...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intellinetics, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Intellinetics With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
