Free Trial

Intellinetics (INLX) Stock Chart & Stock Price History

Intellinetics logo
$12.84 +0.03 (+0.23%)
Closing price 04:10 PM Eastern
Extended Trading
$12.70 -0.15 (-1.13%)
As of 07:39 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Intellinetics Stock Price Performance

The Intellinetics (INLX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 73.98%, with a year-to-date return of -6.62%. In the past month, the stock has decreased 4.82%, reflecting recent market activity.

As of the latest close, Intellinetics traded at $12.85 with a market cap of $55.41 million and volume of 398 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 $12.37 million and a volume of 100 shares.

Receive INLX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intellinetics and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.90%
1 Month
Performance
-4.82%
3 Month
Performance
+8.81%
Year-To-Date
Performance
-6.62%
1 Year
Performance
+73.98%
5 Year
Performance
+191.82%

INLX Stock Chart for Thursday, May, 22, 2025

Intellinetics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$12.85$12.84
-0.04%
$13.41$12.122,328 shs$55.39 million
05/21/2025$12.81$12.85
+0.27%
$12.81$12.64398 shs$55.41 million
05/20/2025$12.40$12.81
+3.31%
$12.81$12.64398 shs$55.26 million
05/19/2025$12.60$12.40
-1.59%
$13.00$12.261,194 shs$53.49 million
05/16/2025$13.00$12.60
-3.08%
$13.38$12.604,152 shs$54.36 million
05/15/2025$12.00$13.00
+8.33%
$13.88$12.656,307 shs$56.08 million
05/14/2025$13.33$12.00
-9.98%
$14.18$12.0012,155 shs$51.77 million
05/13/2025$13.18$13.33
+1.14%
$13.33$12.941,123 shs$57.51 million
05/12/2025$13.50$13.18
-2.37%
$13.39$12.3031,034 shs$56.86 million
05/09/2025$14.47$13.50
-6.70%
$14.47$13.461,450 shs$58.24 million
05/08/2025$14.47$14.47$15.00$12.7014,888 shs$62.42 million
05/07/2025$13.04$14.47
+10.97%
$15.00$12.7014,888 shs$62.42 million
05/06/2025$13.85$13.04
-5.85%
$13.30$12.006,192 shs$56.26 million
05/05/2025$14.42$13.85
-3.95%
$13.85$13.85969 shs$59.75 million
05/02/2025$14.40$14.42
+0.14%
$14.99$14.402,437 shs$62.21 million
05/01/2025$14.59$14.40
-1.30%
$14.99$14.402,437 shs$62.12 million
04/30/2025$15.40$14.59
-5.26%
$14.59$14.59375 shs$66.44 million
04/29/2025$14.98$15.40
+2.80%
$15.72$14.712,093 shs$66.44 million
04/28/2025$14.46$14.98
+3.60%
$14.98$14.452,580 shs$64.62 million
04/25/2025$14.99$14.46
-3.54%
$15.34$14.216,030 shs$61.59 million
04/24/2025$13.38$14.99
+12.03%
$15.70$13.904,569 shs$63.84 million
04/23/2025$13.49$13.38
-0.82%
$13.39$13.17934 shs$56.99 million
04/22/2025$13.47$13.49
+0.15%
$13.49$13.104,293 shs$57.45 million
04/21/2025$13.13$13.47
+2.59%
$13.47$13.47776 shs$57.37 million

This page (OTCMKTS:INLX) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners