Intellinetics, Inc. (INLX) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
INLX Historical Performance
Short-Term Returns
INLX Stock Price Trajectory (2012–2026)
As of May 8, 2026, Intellinetics, Inc. (INLX) trades at $6.86, representing a -52.6% return over the past year. The stock has delivered a +71.5% total return over five years (+11.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $61,250.00 on February 27, 2015. From this peak, INLX has corrected -100.0%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DOCU (-43.1% 1Y), OTLK (-84.6% 1Y), and OPEN (+474.5% 1Y), INLX has underperformed the peer group average. Compare INLX vs DOCU →
INLX Historical Price Data (2025–2026)
Showing 30 of 3,573 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 7.14 | 7.15 | 6.86 | 6.86 | 105 | -3.38% |
| 2026-05-07 | 7.14 | 7.20 | 7.10 | 7.10 | 2K | -4.83% |
| 2026-05-06 | 7.02 | 7.46 | 7.01 | 7.46 | 2K | +2.90% |
| 2026-05-04 | 7.25 | 7.25 | 7.23 | 7.25 | 315 | +3.57% |
| 2026-05-01 | 7.11 | 7.11 | 7.00 | 7.00 | 4K | -2.51% |
| 2026-04-30 | 7.00 | 7.18 | 7.00 | 7.18 | 362 | -6.14% |
| 2026-04-29 | 7.09 | 7.65 | 7.09 | 7.65 | 222 | +4.08% |
| 2026-04-28 | 7.35 | 7.35 | 7.35 | 7.35 | 6 | -1.21% |
| 2026-04-27 | 7.44 | 7.44 | 7.44 | 7.44 | 365 | +3.33% |
| 2026-04-24 | 7.00 | 7.20 | 7.00 | 7.20 | 894 | +2.86% |
| 2026-04-23 | 7.20 | 7.20 | 7.00 | 7.00 | 846 | -2.78% |
| 2026-04-22 | 7.20 | 7.20 | 7.20 | 7.20 | 149 | -0.35% |
| 2026-04-20 | 7.22 | 7.22 | 7.22 | 7.22 | 1K | 0.00% |
| 2026-04-17 | 7.22 | 7.22 | 7.22 | 7.22 | 31 | 0.00% |
| 2026-04-16 | 7.22 | 7.22 | 7.22 | 7.22 | 1K | +4.05% |
| 2026-04-15 | 6.94 | 6.94 | 6.94 | 6.94 | 171 | -5.40% |
| 2026-04-14 | 7.34 | 7.34 | 6.90 | 7.34 | 345 | +6.38% |
| 2026-04-13 | 7.03 | 7.03 | 6.90 | 6.90 | 102 | 0.00% |
| 2026-04-10 | 7.03 | 7.03 | 6.74 | 6.90 | 4K | -7.13% |
| 2026-04-09 | 7.65 | 7.65 | 7.43 | 7.43 | 3K | -2.62% |
| 2026-04-08 | 7.63 | 7.63 | 7.63 | 7.63 | 718 | -4.02% |
| 2026-04-07 | 7.95 | 7.95 | 7.95 | 7.95 | 158 | 0.00% |
| 2026-04-06 | 7.95 | 7.95 | 7.95 | 7.95 | 700 | +6.00% |
| 2026-04-02 | 7.50 | 7.50 | 7.50 | 7.50 | 1K | +0.67% |
| 2026-04-01 | 7.50 | 7.50 | 7.45 | 7.45 | 18 | 0.00% |
| 2026-03-31 | 7.50 | 7.50 | 7.45 | 7.45 | 519 | +1.87% |
| 2026-03-30 | 7.31 | 7.31 | 7.31 | 7.31 | 368 | +0.88% |
| 2026-03-27 | 7.25 | 7.25 | 7.25 | 7.25 | 471 | -0.68% |
| 2026-03-26 | 7.30 | 7.30 | 7.30 | 7.30 | 160 | 0.00% |
| 2026-03-25 | 7.30 | 7.30 | 7.30 | 7.30 | 189 | +0.14% |
See INLX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INLX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INLX vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonINLX — Frequently Asked Questions
Quick answers to the most common questions about buying INLX stock.
How has INLX stock performed recently?
INLX declined -52.6% over the past year, below its 5-year annualized CAGR of +11.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INLX's all-time high price?
Intellinetics, Inc. reached $61250.00 on 2015-02-27. The 52-week high is $14.57. Current 1-year return of -52.6% places the stock further from historical peaks.
Where can I download INLX historical price data?
This page provides INLX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.