NYSE:INLX | Historical Stock Price | INTELLINETICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-22 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$0.46$2.81$17.09$103.94$632.102012-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$17.50$17.500——
2013-12-30$17.50$17.5057——
2013-12-27$14.00$14.000——
2013-12-26$14.00$14.000——
2013-12-24$14.00$14.000——
2013-12-23$14.00$14.0063——
2013-12-20$17.50$17.500——
2013-12-19$17.50$17.500——
2013-12-18$17.50$17.5029——
2013-12-17$21.00$21.000——
2013-12-16$21.00$21.000——
2013-12-13$21.00$21.000——
2013-12-12$21.00$21.0070——
2013-12-11$21.00$21.00100——
2013-12-10$21.00$21.000——
2013-12-09$21.00$21.001——
2013-12-06$21.00$21.0014——
2013-12-05$21.00$21.000——
2013-12-04$21.00$21.008——
2013-12-03$21.00$21.0071——
2013-12-02$24.50$24.5086——
2013-11-29$21.00$21.000——
2013-11-27$21.00$21.0029——
2013-11-26$24.50$24.5086——
2013-11-25$31.50$31.500——
2013-11-22$31.50$31.500——
2013-11-21$31.50$31.500——
2013-11-20$31.50$31.5071——
2013-11-19$31.50$31.5029——
2013-11-18$31.50$31.500——
2013-11-15$31.50$31.509——
2013-11-14$31.50$31.500——
2013-11-13$31.50$31.50149——
2013-11-12$42.00$42.000——
2013-11-11$42.00$42.000——
2013-11-08$42.00$42.000——
2013-11-07$42.00$42.000——
2013-11-06$42.00$42.000——
2013-11-05$42.00$42.002——
2013-11-04$42.00$42.003——
2013-11-01$31.50$31.5057——
2013-10-31$31.50$31.500——
2013-10-30$31.50$31.500——
2013-10-29$31.50$31.500——
2013-10-28$31.50$31.500——
2013-10-25$31.50$31.500——
2013-10-24$31.50$31.500——
2013-10-23$31.50$31.504——
2013-10-22$38.50$38.500——
2013-10-21$38.50$38.500——
2013-10-18$38.50$38.500——
2013-10-17$38.50$38.5086——
2013-10-16$35.00$35.000——
2013-10-15$35.00$35.0086——
2013-10-14$38.50$38.5010——
2013-10-11$38.50$38.507——
2013-10-10$35.00$35.000——
2013-10-09$35.00$35.000——
2013-10-08$35.00$35.000——
2013-10-07$35.00$35.0087——
2013-10-04$38.50$38.507——
2013-10-03$31.50$31.50100——
2013-10-02$35.00$35.000——
2013-10-01$35.00$35.0014——
2013-09-30$35.00$35.000——
2013-09-27$35.00$35.0083——
2013-09-26$31.50$31.500——
2013-09-25$31.50$31.5060——
2013-09-24$28.00$28.0086——
2013-09-23$28.00$28.000——
2013-09-20$28.00$28.00126——
2013-09-19$24.50$24.5029——
2013-09-18$28.00$28.0029——
2013-09-17$28.00$28.00249——
2013-09-16$28.00$28.00223——
2013-09-13$24.50$24.50171——
2013-09-12$24.50$24.50114——
2013-09-11$28.00$28.00184——
2013-09-10$24.50$24.500——
2013-09-09$24.50$24.503——
2013-09-06$24.50$24.500——
2013-09-05$24.50$24.5057——
2013-09-04$28.00$28.0029——
2013-09-03$28.00$28.00114——
2013-08-30$28.00$28.000——
2013-08-29$28.00$28.000——
2013-08-28$28.00$28.00117——
2013-08-27$24.50$24.5086——
2013-08-26$21.00$21.0038——
2013-08-23$21.00$21.00807——
2013-08-22$21.00$21.00103——
2013-08-21$21.00$21.00127——
2013-08-20$24.50$24.50229——
2013-08-19$28.00$28.00731——
2013-08-16$31.50$31.50143——
2013-08-15$35.00$35.0059——
2013-08-14$35.00$35.0097——
2013-08-13$42.00$42.00203——
2013-08-12$45.50$45.500——
2013-08-09$45.50$45.5036——
2013-08-08$45.50$45.500——
2013-08-07$45.50$45.50100——
2013-08-06$45.50$45.5052——
2013-08-05$38.50$38.500——
2013-08-02$38.50$38.5029——
2013-08-01$35.00$35.000——
2013-07-31$35.00$35.0043——
2013-07-30$38.50$38.500——
2013-07-29$38.50$38.5086——
2013-07-26$45.50$45.50209——
2013-07-25$56.00$56.000——
2013-07-24$56.00$56.000——
2013-07-23$56.00$56.006——
2013-07-22$63.00$63.009——
2013-07-19$63.00$63.000——
2013-07-18$63.00$63.0063——
2013-07-17$56.00$56.0037——
2013-07-16$52.50$52.5029——
2013-07-15$49.00$49.000——
2013-07-12$49.00$49.0045——
2013-07-11$49.00$49.0029——
2013-07-10$45.50$45.501——
2013-07-09$45.50$45.5014——
2013-07-08$42.00$42.00134——
2013-07-05$38.50$38.5023——
2013-07-03$42.00$42.00114——
2013-07-02$42.00$42.0029——
2013-07-01$42.00$42.000——
2013-06-28$42.00$42.000——
2013-06-27$42.00$42.000——
2013-06-26$42.00$42.000——
2013-06-25$42.00$42.000——
2013-06-24$42.00$42.0029——
2013-06-21$42.00$42.000——
2013-06-20$42.00$42.000——
2013-06-19$42.00$42.0029——
2013-06-18$42.00$42.0043——
2013-06-17$45.50$45.5070——
2013-06-14$49.00$49.0021——
2013-06-13$49.00$49.000——
2013-06-12$49.00$49.000——
2013-06-11$49.00$49.000——
2013-06-10$49.00$49.0031——
2013-06-07$49.00$49.000——
2013-06-06$49.00$49.000——
2013-06-05$49.00$49.000——
2013-06-04$49.00$49.00117——
2013-06-03$52.50$52.503——
2013-05-31$56.00$56.000——
2013-05-30$56.00$56.000——
2013-05-29$56.00$56.0043——
2013-05-28$52.50$52.501——
2013-05-24$56.00$56.0039——
2013-05-23$66.50$66.500——
2013-05-22$66.50$66.500——
2013-05-21$66.50$66.500——
2013-05-20$66.50$66.501——
2013-05-17$66.50$66.500——
2013-05-16$66.50$66.5040——
2013-05-15$52.50$52.5023——
2013-05-14$59.50$59.500——
2013-05-13$59.50$59.5071——
2013-05-10$66.50$66.5057——
2013-05-09$80.50$80.500——
2013-05-08$80.50$80.50141——
2013-05-07$70.00$70.00430——
2013-05-06$49.00$49.00114——
2013-05-03$56.00$56.00576——
2013-05-02$45.50$45.50200——
2013-05-01$49.00$49.0097——
2013-04-30$49.00$49.00114——
2013-04-29$52.50$52.5084——
2013-04-26$56.00$56.0047——
2013-04-25$63.00$63.0044——
2013-04-24$63.00$63.0099——
2013-04-23$70.00$70.0043——
2013-04-22$73.50$73.50129——
2013-04-19$73.50$73.5071——
2013-04-18$77.00$77.0012——
2013-04-17$77.00$77.001——
2013-04-16$80.50$80.5043——
2013-04-15$84.00$84.0035——
2013-04-12$87.50$87.5041——
2013-04-11$87.50$87.5065——
2013-04-10$91.00$91.0011——
2013-04-09$94.50$94.5036——
2013-04-08$101.50$101.5023——
2013-04-05$101.50$101.500——
2013-04-04$101.50$101.508——
2013-04-03$105.00$105.007——
2013-04-02$98.00$98.000——
2013-04-01$98.00$98.000——
2013-03-28$98.00$98.0014——
2013-03-27$105.00$105.000——
2013-03-26$105.00$105.0011——
2013-03-25$105.00$105.000——
2013-03-22$105.00$105.000——
2013-03-21$105.00$105.0019——
2013-03-20$105.00$105.0043——
2013-03-19$115.50$115.5014——
2013-03-18$115.50$115.50127——
2013-03-15$122.50$122.501——
2013-03-14$122.50$122.5014——
2013-03-13$122.50$122.50108——
2013-03-12$112.00$112.0010——
2013-03-11$122.50$122.5024——
2013-03-08$112.00$112.0024——
2013-03-07$112.00$112.00636——
2013-03-06$108.50$108.500——
2013-03-05$108.50$108.5014——
2013-03-04$94.50$94.5048——
2013-03-01$98.00$98.0034——
2013-02-28$101.50$101.50155——
2013-02-27$101.50$101.5080——
2013-02-26$87.50$87.5096——
2013-02-25$80.50$80.509——
2013-02-22$98.00$98.003——
2013-02-21$98.00$98.0022——
2013-02-20$94.50$94.50117——
2013-02-19$91.00$91.0061——
2013-02-15$98.00$98.0040——
2013-02-14$101.50$101.50107——
2013-02-13$112.00$112.0045——
2013-02-12$112.00$112.00111——
2013-02-11$119.00$119.0077——
2013-02-08$101.50$101.50163——
2013-02-07$105.00$105.0080——
2013-02-06$101.50$101.5023——
2013-02-05$98.00$98.0014——
2013-02-04$94.50$94.5019——
2013-02-01$105.00$105.006——
2013-01-31$101.50$101.500——
2013-01-30$101.50$101.5011——
2013-01-29$94.50$94.500——
2013-01-28$94.50$94.5057——
2013-01-25$94.50$94.5028——
2013-01-24$105.00$105.0018——
2013-01-23$112.00$112.0051——
2013-01-22$91.00$91.0044——
2013-01-18$101.50$101.5029——
2013-01-17$108.50$108.5024——
2013-01-16$115.50$115.5013——
2013-01-15$122.50$122.5014——
2013-01-14$119.00$119.0095——
2013-01-11$112.00$112.0033——
2013-01-10$98.00$98.0023——
2013-01-09$105.00$105.0027——
2013-01-08$112.00$112.009——
2013-01-07$101.50$101.5029——
2013-01-04$122.50$122.500——
2013-01-03$122.50$122.500——
2013-01-02$122.50$122.500——