Intellinetics Stock Price History
NYSE: INLXTechnologyComputer Software: Prepackaged SoftwareUSD
4.78-0.6199 (-11.48%)
At close: Oct 9, 3:25 PM ET · Delayed 15 min
INLX price history at a glance
The price history for Intellinetics (INLX) on this page begins on February 20, 2012, when the stock closed at $444.50; it most recently closed at $4.78 on October 5, 2026. The highest price in this record is $654.50, reached on April 2, 2012; the latest close is 99.3% below that peak. Across the 13 complete calendar years in the table, INLX finished higher in 5 and lower in 8. Its best year was 2015 (+200.0%) and its worst was 2013 (-85.7%).
Over roughly 15 years the share price changed -98.9%, a -26.7% compound annual price return (excluding dividends). In the last 12 months alone, INLX has lost 59.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $654.50
- Date of high
- Apr 2, 2012
- Low since 2012
- $0.08
- Date of low
- Mar 16, 2020
- 52-week high
- $11.75
- 52-week low
- $4.51
- IPO year
- 2022
- Last close
- $4.78
INLX returns
1 week
-5.35%
1 month
-4.59%
3 months
-20.33%
6 months
-30.72%
Year to date
-40.10%
1 year
-59.32%
3 years
-0.62%
5 years
-8.08%
INLX price return, excluding dividends.
INLX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.78 | -40.03% |
| 2025 | 7.97 | -42.62% |
| 2024 | 13.89 | +174.51% |
| 2023 | 5.06 | +18.50% |
| 2022 | 4.27 | -43.52% |
| 2021 | 7.56 | +60.51% |
| 2020 | 4.71 | +34.57% |
| 2019 | 3.50 | -36.36% |
| 2018 | 5.50 | -38.89% |
| 2017 | 9.00 | -80.00% |
| 2016 | 45.00 | 0.00% |
| 2015 | 45.00 | +200.00% |
| 2014 | 15.00 | -14.29% |
| 2013 | 17.50 | -85.71% |
| 2012* | 122.50 | -72.44% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
INLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.28 | 5.28 | 4.70 | 4.78 | -11.48% | |
| 4.84 | 6.00 | 4.79 | 5.40 | +3.05% | |
| 4.85 | 6.20 | 4.55 | 5.24 | +8.04% | |
| 5.78 | 5.99 | 4.60 | 4.85 | -3.00% | |
| 5.05 | 5.45 | 5.00 | 5.00 | -0.99% | |
| 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | |
| 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | |
| 5.35 | 5.35 | 5.35 | 5.35 | 0.00% | |
| 5.15 | 5.35 | 5.15 | 5.35 | +3.88% | |
| 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | |
| 5.15 | 5.55 | 5.15 | 5.15 | 0.00% | |
| 5.15 | 5.15 | 5.15 | 5.15 | -3.01% | |
| 5.31 | 5.31 | 5.31 | 5.31 | 0.00% | |
| 5.31 | 5.31 | 5.31 | 5.31 | 0.00% | |
| 5.69 | 5.69 | 5.31 | 5.31 | -6.68% | |
| 5.35 | 5.69 | 5.18 | 5.69 | +6.36% | |
| 5.30 | 5.50 | 5.10 | 5.35 | +4.90% | |
| 5.10 | 5.18 | 5.10 | 5.10 | 0.00% | |
| 5.32 | 5.61 | 5.10 | 5.10 | -7.27% | |
| 5.49 | 5.65 | 5.13 | 5.50 | -3.00% | |
| 5.76 | 5.76 | 5.15 | 5.67 | +5.78% | |
| 5.05 | 5.36 | 5.05 | 5.36 | +6.99% | |
| 5.10 | 5.10 | 5.01 | 5.01 | -2.34% | |
| 5.24 | 5.24 | 5.00 | 5.13 | +0.59% | |
| 5.14 | 5.14 | 5.10 | 5.10 | -0.78% | |
| 5.14 | 5.14 | 5.14 | 5.14 | +0.78% | |
| 5.25 | 5.25 | 5.10 | 5.10 | -2.86% | |
| 5.50 | 5.77 | 5.25 | 5.25 | -4.89% | |
| 5.48 | 5.54 | 5.05 | 5.52 | +0.36% | |
| 5.40 | 5.50 | 5.30 | 5.50 | +4.76% | |
| 5.25 | 5.25 | 5.25 | 5.25 | -1.13% | |
| 5.50 | 5.50 | 5.31 | 5.31 | -3.45% | |
| 5.50 | 5.50 | 5.38 | 5.50 | -1.43% | |
| 5.65 | 5.65 | 5.58 | 5.58 | -0.18% | |
| 5.55 | 5.59 | 5.50 | 5.59 | -1.24% | |
| 5.81 | 5.81 | 5.66 | 5.66 | -3.74% | |
| 5.88 | 5.88 | 5.88 | 5.88 | +6.91% | |
| 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | |
| 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | |
| 5.62 | 5.62 | 5.50 | 5.50 | -4.35% | |
| 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | |
| 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | |
| 5.75 | 5.75 | 5.75 | 5.75 | +6.88% | |
| 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | |
| 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | |
| 5.38 | 5.38 | 5.38 | 5.38 | -6.11% | |
| 5.22 | 5.73 | 5.21 | 5.73 | +6.11% | |
| 5.64 | 5.64 | 5.40 | 5.40 | -1.10% | |
| 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | |
| 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | |
| 5.46 | 5.46 | 5.46 | 5.46 | +1.11% | |
| 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | |
| 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | |
| 5.50 | 5.50 | 5.40 | 5.40 | 0.00% | |
| 5.44 | 5.44 | 5.40 | 5.40 | -0.92% | |
| 5.79 | 5.79 | 5.45 | 5.45 | -0.55% | |
| 5.62 | 5.94 | 5.48 | 5.48 | -0.90% | |
| 5.53 | 5.53 | 5.53 | 5.53 | 0.00% | |
| 5.53 | 5.53 | 5.53 | 5.53 | -6.27% | |
| 5.92 | 5.94 | 5.90 | 5.90 | +1.20% | |
| 5.71 | 5.87 | 5.60 | 5.83 | +2.10% | |
| 5.60 | 5.71 | 5.60 | 5.71 | +5.74% | |
| 5.55 | 5.55 | 5.40 | 5.40 | -5.26% | |
| 5.72 | 6.00 | 5.70 | 5.70 | -5.00% | |
| 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | |
| 6.00 | 6.00 | 5.91 | 6.00 | -0.33% | |
| 6.02 | 6.02 | 6.02 | 6.02 | 0.00% | |
| 6.02 | 6.02 | 6.02 | 6.02 | -1.63% | |
| 5.95 | 6.12 | 5.90 | 6.12 | -2.86% | |
| 6.11 | 6.30 | 6.11 | 6.30 | -0.79% | |
| 5.75 | 6.55 | 5.62 | 6.35 | +15.45% | |
| 5.61 | 5.62 | 5.50 | 5.50 | -8.33% | |
| 6.00 | 6.00 | 6.00 | 6.00 | +0.67% | |
| 6.48 | 6.48 | 5.96 | 5.96 | -2.45% | |
| 5.62 | 6.99 | 5.62 | 6.11 | +4.09% | |
| 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | |
| 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | |
| 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | |
| 6.36 | 6.41 | 5.87 | 5.87 | -9.83% | |
| 6.87 | 6.94 | 6.51 | 6.51 | -8.31% | |
| 5.30 | 7.10 | 5.25 | 7.10 | +31.48% | |
| 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | |
| 5.30 | 5.50 | 5.25 | 5.40 | -1.82% | |
| 5.50 | 5.70 | 5.50 | 5.50 | 0.00% | |
| 5.90 | 6.41 | 5.31 | 5.50 | -9.69% | |
| 6.09 | 6.09 | 6.09 | 6.09 | 0.00% | |
| 6.03 | 6.09 | 6.00 | 6.09 | -2.56% | |
| 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | |
| 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | |
| 6.25 | 6.25 | 6.20 | 6.25 | 0.00% | |
| 6.25 | 6.25 | 6.25 | 6.25 | -3.99% | |
| 6.51 | 6.51 | 6.51 | 6.51 | +3.83% | |
| 6.27 | 6.27 | 6.27 | 6.27 | -3.24% | |
| 6.70 | 6.70 | 6.48 | 6.48 | -2.11% | |
| 6.62 | 6.62 | 6.62 | 6.62 | +5.58% | |
| 6.25 | 6.32 | 6.25 | 6.27 | -6.28% | |
| 6.69 | 6.69 | 6.69 | 6.69 | -0.15% | |
| 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | |
| 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | |
| 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | |
| 7.19 | 7.19 | 6.70 | 6.70 | -1.03% | |
| 6.49 | 7.00 | 6.45 | 6.77 | -3.29% | |
| 7.54 | 7.54 | 7.00 | 7.00 | -10.14% | |
| 7.15 | 7.79 | 6.91 | 7.79 | +8.65% | |
| 7.30 | 7.30 | 7.17 | 7.17 | +0.99% | |
| 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | |
| 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | |
| 7.14 | 7.20 | 7.10 | 7.10 | -4.83% | |
| 7.02 | 7.46 | 7.00 | 7.46 | +6.57% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 7.18 | 7.26 | 6.76 | 7.00 | -2.51% | |
| 7.00 | 7.18 | 7.00 | 7.18 | +1.27% | |
| 7.09 | 7.09 | 7.09 | 7.09 | +1.29% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 7.20 | 7.20 | 7.00 | 7.00 | -2.78% | |
| 7.20 | 7.20 | 7.20 | 7.20 | -0.41% | |
| 7.23 | 7.23 | 7.23 | 7.23 | 0.00% | |
| 7.23 | 7.23 | 7.23 | 7.23 | 0.00% | |
| 7.23 | 7.23 | 7.23 | 7.23 | 0.00% | |
| 7.23 | 7.23 | 7.23 | 7.23 | +4.18% | |
| 6.94 | 6.94 | 6.94 | 6.94 | +0.58% | |
| 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | |
| 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | |
| 7.03 | 7.03 | 6.90 | 6.90 | -7.13% | |
| 7.65 | 7.65 | 7.43 | 7.43 | -2.62% | |
| 7.63 | 7.63 | 7.63 | 7.63 | -4.03% | |
| 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | |
| 7.95 | 7.95 | 7.95 | 7.95 | +6.00% | |
| 7.50 | 7.50 | 7.50 | 7.50 | +0.67% | |
| 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | |
| 7.50 | 7.50 | 7.45 | 7.45 | +1.92% | |
| 7.31 | 7.31 | 7.31 | 7.31 | +0.83% | |
| 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | |
| 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | |
| 7.30 | 7.30 | 7.30 | 7.30 | +0.14% | |
| 7.23 | 7.31 | 7.23 | 7.29 | -3.95% | |
| 7.55 | 7.60 | 7.55 | 7.59 | +4.12% | |
| 7.30 | 7.30 | 7.20 | 7.29 | -0.14% | |
| 7.43 | 7.43 | 7.30 | 7.30 | -1.88% | |
| 7.59 | 7.60 | 7.44 | 7.44 | -1.59% | |
| 7.56 | 7.56 | 7.56 | 7.56 | -0.40% | |
| 7.59 | 7.59 | 7.59 | 7.59 | 0.00% | |
| 7.42 | 7.59 | 7.42 | 7.59 | +1.61% | |
| 7.47 | 7.47 | 7.47 | 7.47 | 0.00% | |
| 7.47 | 7.47 | 7.47 | 7.47 | -2.61% | |
| 7.67 | 7.67 | 7.67 | 7.67 | 0.00% | |
| 7.67 | 7.67 | 7.67 | 7.67 | +2.27% | |
| 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | |
| 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | |
| 7.62 | 7.62 | 7.50 | 7.50 | -1.57% | |
| 7.62 | 7.62 | 7.62 | 7.62 | -0.39% | |
| 7.65 | 7.65 | 7.65 | 7.65 | 0.00% | |
| 7.65 | 7.65 | 7.65 | 7.65 | 0.00% | |
| 7.75 | 7.75 | 7.65 | 7.65 | -0.78% | |
| 7.71 | 7.71 | 7.71 | 7.71 | 0.00% | |
| 7.71 | 7.71 | 7.71 | 7.71 | +0.78% | |
| 7.65 | 7.82 | 7.65 | 7.65 | -1.80% | |
| 7.79 | 7.79 | 7.68 | 7.79 | -0.76% | |
| 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | |
| 8.08 | 8.09 | 7.70 | 7.85 | -4.03% | |
| 8.18 | 8.18 | 8.18 | 8.18 | +2.12% | |
| 8.01 | 8.01 | 8.01 | 8.01 | 0.00% | |
| 8.01 | 8.01 | 8.01 | 8.01 | +0.12% | |
| 8.00 | 8.00 | 8.00 | 8.00 | -1.36% | |
| 8.11 | 8.11 | 8.11 | 8.11 | 0.00% | |
| 8.00 | 8.11 | 8.00 | 8.11 | +2.01% | |
| 8.29 | 8.51 | 7.95 | 7.95 | -5.47% | |
| 8.32 | 8.43 | 8.32 | 8.41 | +2.44% | |
| 8.21 | 8.21 | 8.21 | 8.21 | 0.00% | |
| 8.21 | 8.21 | 8.21 | 8.21 | 0.00% | |
| 8.13 | 8.21 | 8.11 | 8.21 | -0.12% | |
| 8.36 | 8.36 | 8.22 | 8.22 | -1.32% | |
| 8.33 | 8.33 | 8.33 | 8.33 | +1.34% | |
| 8.00 | 8.22 | 8.00 | 8.22 | +2.75% | |
| 8.00 | 8.00 | 7.99 | 8.00 | 0.00% | |
| 8.00 | 8.01 | 7.91 | 8.00 | 0.00% | |
| 7.95 | 8.00 | 7.95 | 8.00 | +1.27% | |
| 7.90 | 7.90 | 7.90 | 7.90 | +0.77% | |
| 7.84 | 7.84 | 7.84 | 7.84 | -1.38% | |
| 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | |
| 7.97 | 8.00 | 7.95 | 7.95 | -1.49% | |
| 8.07 | 8.07 | 8.07 | 8.07 | -1.10% | |
| 8.16 | 8.16 | 8.16 | 8.16 | +1.24% | |
| 8.17 | 8.17 | 8.06 | 8.06 | +1.38% | |
| 7.80 | 7.95 | 7.80 | 7.95 | +2.58% | |
| 8.27 | 8.27 | 7.75 | 7.75 | -6.29% | |
| 7.90 | 8.29 | 7.90 | 8.27 | +3.50% | |
| 7.70 | 7.99 | 7.50 | 7.99 | +4.86% | |
| 7.85 | 7.87 | 7.62 | 7.62 | -2.68% | |
| 7.94 | 7.94 | 7.82 | 7.83 | -1.76% | |
| 7.97 | 7.97 | 7.97 | 7.97 | -0.13% | |
| 8.10 | 8.10 | 7.97 | 7.98 | -1.48% | |
| 8.19 | 8.19 | 8.10 | 8.10 | -0.61% | |
| 8.18 | 8.18 | 8.14 | 8.15 | +0.12% | |
| 8.08 | 8.25 | 8.08 | 8.14 | -0.61% | |
| 8.10 | 8.19 | 8.10 | 8.19 | +0.86% | |
| 8.10 | 8.13 | 8.10 | 8.12 | +0.74% | |
| 8.18 | 8.23 | 8.06 | 8.06 | -0.86% | |
| 8.01 | 8.16 | 8.01 | 8.13 | -0.37% | |
| 8.36 | 8.36 | 8.09 | 8.16 | -1.09% | |
| 8.25 | 8.25 | 8.25 | 8.25 | 0.00% | |
| 8.25 | 8.25 | 8.25 | 8.25 | 0.00% | |
| 8.14 | 8.25 | 8.14 | 8.25 | -2.48% | |
| 8.46 | 8.46 | 8.46 | 8.46 | 0.00% | |
| 8.53 | 8.53 | 8.46 | 8.46 | +0.71% | |
| 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | |
| 8.75 | 8.75 | 8.75 | 8.75 | +0.57% | |
| 8.54 | 8.70 | 8.54 | 8.70 | +2.96% | |
| 8.45 | 8.45 | 8.37 | 8.45 | +0.60% | |
| 8.49 | 8.51 | 8.40 | 8.40 | -1.18% | |
| 8.55 | 8.55 | 8.40 | 8.50 | -0.70% | |
| 8.60 | 8.60 | 8.55 | 8.56 | +0.59% | |
| 8.60 | 8.82 | 8.48 | 8.51 | -2.30% | |
| 8.54 | 8.71 | 8.45 | 8.71 | +2.96% | |
| 8.46 | 8.46 | 8.46 | 8.46 | -2.87% | |
| 8.71 | 8.71 | 8.71 | 8.71 | 0.00% | |
| 8.71 | 8.71 | 8.71 | 8.71 | 0.00% | |
| 8.71 | 8.71 | 8.71 | 8.71 | -2.24% | |
| 9.19 | 9.19 | 8.89 | 8.91 | -0.34% | |
| 8.73 | 8.94 | 8.73 | 8.94 | -0.45% | |
| 8.90 | 9.01 | 8.75 | 8.98 | -0.66% | |
| 8.90 | 9.04 | 8.90 | 9.04 | -0.44% | |
| 9.08 | 9.08 | 9.08 | 9.08 | +1.23% | |
| 9.04 | 9.04 | 8.97 | 8.97 | +0.79% | |
| 9.30 | 9.30 | 8.90 | 8.90 | -3.16% | |
| 9.19 | 9.19 | 9.19 | 9.19 | 0.00% | |
| 9.19 | 9.19 | 9.19 | 9.19 | +1.55% | |
| 9.20 | 9.20 | 9.05 | 9.05 | -2.69% | |
| 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | |
| 9.09 | 9.30 | 9.09 | 9.30 | -0.43% | |
| 9.34 | 9.34 | 9.34 | 9.34 | 0.00% | |
| 9.24 | 9.34 | 9.24 | 9.34 | -1.16% | |
| 9.45 | 9.45 | 9.45 | 9.45 | -5.03% | |
| 9.95 | 9.95 | 9.95 | 9.95 | +2.58% | |
| 9.89 | 9.89 | 9.70 | 9.70 | -1.92% | |
| 10.07 | 10.07 | 9.89 | 9.89 | -0.80% | |
| 10.08 | 10.08 | 9.97 | 9.97 | -3.48% | |
| 10.33 | 10.33 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.33 | 10.33 | -6.77% | |
| 11.08 | 11.08 | 11.08 | 11.08 | 0.00% | |
| 11.08 | 11.08 | 11.08 | 11.08 | 0.00% | |
| 10.85 | 11.08 | 10.85 | 11.08 | -0.18% | |
| 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | |
| 11.57 | 11.57 | 11.00 | 11.10 | -5.53% | |
| 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | |
| 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | |
| 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | |
| 11.03 | 11.75 | 11.03 | 11.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INLX chart for longer ranges.