Intelligent Living Application Group Inc. (ILAG) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
ILAG Historical Performance
Short-Term Returns
ILAG Stock Price Trajectory (2022–2026)
As of May 8, 2026, Intelligent Living Application Group Inc. (ILAG) trades at $3.97, representing a +971.1% return over the past year. The stock has delivered a -35.2% total return over five years (-8.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $26.40 on July 13, 2022. From this peak, ILAG has corrected -85.0%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TUYA (+4.8% 1Y), CEVA (+59.5% 1Y), and SMSI (-19.8% 1Y), ILAG has outperformed the peer group average. Compare ILAG vs TUYA →
ILAG Historical Price Data (2025–2026)
Showing 30 of 960 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.00 | 4.08 | 3.95 | 3.97 | 200 | +5.33% |
| 2026-05-06 | 3.77 | 3.77 | 3.77 | 3.77 | 693 | -5.86% |
| 2026-05-05 | 4.00 | 4.00 | 3.93 | 4.00 | 354 | +0.50% |
| 2026-05-04 | 4.12 | 4.15 | 3.75 | 3.98 | 4K | +6.01% |
| 2026-05-01 | 3.76 | 4.04 | 3.64 | 3.75 | 14 | -0.15% |
| 2026-04-30 | 3.78 | 4.00 | 3.74 | 3.76 | 4K | -6.00% |
| 2026-04-29 | 3.74 | 4.00 | 3.74 | 4.00 | 1K | +1.27% |
| 2026-04-28 | 3.69 | 3.95 | 3.53 | 3.95 | 45 | +1.28% |
| 2026-04-27 | 3.67 | 3.90 | 3.60 | 3.90 | 2K | 0.00% |
| 2026-04-24 | 3.75 | 3.90 | 3.75 | 3.90 | 6K | +6.56% |
| 2026-04-23 | 3.71 | 3.98 | 3.66 | 3.66 | 1K | -8.03% |
| 2026-04-22 | 3.90 | 3.98 | 3.75 | 3.98 | 7K | +2.04% |
| 2026-04-21 | 3.75 | 3.91 | 3.64 | 3.90 | 2K | +7.29% |
| 2026-04-20 | 3.63 | 3.63 | 3.63 | 3.63 | 536 | -2.02% |
| 2026-04-17 | 3.75 | 3.75 | 3.50 | 3.71 | 1K | 0.00% |
| 2026-04-16 | 3.43 | 3.73 | 3.33 | 3.71 | 22 | +11.75% |
| 2026-04-15 | 3.32 | 3.32 | 3.32 | 3.32 | 567 | -7.78% |
| 2026-04-14 | 3.66 | 3.66 | 3.60 | 3.60 | 1K | +1.12% |
| 2026-04-13 | 3.68 | 3.68 | 3.52 | 3.56 | 3K | +0.28% |
| 2026-04-10 | 3.56 | 3.56 | 3.33 | 3.55 | 2K | 0.00% |
| 2026-04-09 | 3.60 | 3.97 | 3.52 | 3.55 | 13K | +4.41% |
| 2026-04-08 | 3.42 | 3.42 | 3.23 | 3.40 | 4K | -6.85% |
| 2026-04-07 | 3.29 | 3.75 | 3.29 | 3.65 | 30K | +7.99% |
| 2026-04-06 | 2.95 | 3.38 | 2.95 | 3.38 | 19K | +9.74% |
| 2026-04-02 | 2.56 | 3.14 | 2.55 | 3.08 | 39K | +20.31% |
| 2026-04-01 | 2.42 | 2.56 | 2.27 | 2.56 | 11K | +12.78% |
| 2026-03-31 | 2.19 | 2.38 | 2.17 | 2.27 | 2K | +5.58% |
| 2026-03-30 | 2.18 | 2.30 | 2.15 | 2.15 | 4K | -1.38% |
| 2026-03-27 | 2.20 | 2.20 | 2.18 | 2.18 | 2K | +1.40% |
| 2026-03-26 | 2.21 | 2.21 | 2.10 | 2.15 | 3K | -12.24% |
See ILAG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ILAG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ILAG vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonILAG — Frequently Asked Questions
Quick answers to the most common questions about buying ILAG stock.
How has ILAG stock performed recently?
ILAG returned +971.1% over the past year, beating its 5-year annualized CAGR of -8.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ILAG's all-time high price?
Intelligent Living Application Group Inc. reached $26.40 on 2022-07-13. The 52-week high is $7.19. Current 1-year return of +971.1% places the stock closer to historical peaks.
Where can I download ILAG historical price data?
This page provides ILAG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.