Intelligent Living Application Group Inc. (ILAG) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +6.6%
- 3M
- +5.5%
- YTD
- +1.3%
- 1Y
- +648.6%
- 3Y
- +50.9%
- 5Y
- -8.9%
Loading 10-year price history...
ILAG Historical Performance
ILAG Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -85.6%
- 2023 annual price return
- -45.9%
- 2024 annual price return
- +28.1%
- 2025 annual price return
- +354.0%
- 2026 annual price return
- -28.4%
ILAG Stock Price Trajectory (2022–2026)
As of July 8, 2026, Intelligent Living Application Group Inc. (ILAG) trades at $3.85, representing a +648.6% return over the past year. The stock has delivered a -37.1% total return over five years (-8.9% 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 -85.4%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TUYA (-18.7% 1Y), CEVA (+94.5% 1Y), and SMSI (-41.3% 1Y), ILAG has outperformed the peer group average. Compare ILAG vs TUYA →
ILAG Historical Price Data · from 2022
Rows 1–50 of 1,000| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.24 | 4.24 | 3.85 | 3.85 | 19K | -10.47% |
| 2026-07-06 | 3.49 | 4.35 | 3.30 | 4.30 | 54K | +23.21% |
| 2026-07-02 | 3.35 | 3.50 | 3.25 | 3.49 | 52K | -3.59% |
| 2026-07-01 | 3.20 | 3.64 | 3.14 | 3.62 | 28K | +5.85% |
| 2026-06-30 | 3.49 | 3.51 | 3.22 | 3.42 | 31K | -2.29% |
| 2026-06-29 | 3.57 | 3.57 | 3.49 | 3.50 | 1K | -5.15% |
| 2026-06-26 | 3.41 | 3.72 | 3.15 | 3.69 | 17K | -1.86% |
| 2026-06-25 | 3.49 | 3.78 | 3.49 | 3.76 | 15K | +11.57% |
| 2026-06-24 | 3.32 | 3.64 | 3.30 | 3.37 | 12K | -2.03% |
| 2026-06-23 | 3.12 | 3.80 | 3.12 | 3.44 | 33K | +11.69% |
| 2026-06-22 | 3.04 | 3.09 | 3.00 | 3.08 | 4K | 0.00% |
| 2026-06-18 | 3.10 | 3.15 | 2.96 | 3.08 | 11K | +2.67% |
| 2026-06-17 | 2.90 | 3.50 | 2.69 | 3.00 | 1.39M | +4.90% |
| 2026-06-16 | 3.09 | 3.09 | 2.86 | 2.86 | 16K | -4.67% |
| 2026-06-15 | 2.93 | 3.43 | 2.93 | 3.00 | 61K | +10.29% |
| 2026-06-12 | 2.72 | 2.95 | 2.67 | 2.72 | 16K | -5.56% |
| 2026-06-11 | 2.69 | 3.03 | 2.69 | 2.88 | 37K | -12.46% |
| 2026-06-10 | 2.80 | 3.53 | 2.51 | 3.29 | 2.47M | -11.80% |
| 2026-06-09 | 3.66 | 3.73 | 3.65 | 3.73 | 1K | +3.26% |
| 2026-06-08 | 3.61 | 3.61 | 3.61 | 3.61 | 267 | +3.20% |
| 2026-06-05 | 3.50 | 3.73 | 3.50 | 3.50 | 299 | +1.16% |
| 2026-06-04 | 3.51 | 3.54 | 3.46 | 3.46 | 2K | +0.29% |
| 2026-06-03 | 3.45 | 3.45 | 3.45 | 3.45 | 2K | -4.21% |
| 2026-06-02 | 3.60 | 3.60 | 3.60 | 3.60 | 626 | +0.04% |
| 2026-06-01 | 3.60 | 3.79 | 3.60 | 3.60 | 240 | -5.26% |
| 2026-05-29 | 3.87 | 3.87 | 3.60 | 3.80 | 115 | +1.06% |
| 2026-05-28 | 3.69 | 3.76 | 3.69 | 3.76 | 474 | -1.31% |
| 2026-05-27 | 3.81 | 3.81 | 3.81 | 3.81 | 1K | +2.42% |
| 2026-05-26 | 3.89 | 3.89 | 3.67 | 3.72 | 7K | -0.80% |
| 2026-05-22 | 3.70 | 3.79 | 3.66 | 3.75 | 3K | +0.81% |
| 2026-05-21 | 3.50 | 3.85 | 3.50 | 3.72 | 2 | -3.38% |
| 2026-05-20 | 3.85 | 3.85 | 3.85 | 3.85 | 228 | -2.04% |
| 2026-05-19 | 3.80 | 4.19 | 3.65 | 3.93 | 2K | +0.26% |
| 2026-05-18 | 4.05 | 4.05 | 3.75 | 3.92 | 3K | -5.77% |
| 2026-05-15 | 4.22 | 4.22 | 4.05 | 4.16 | 7K | -3.03% |
| 2026-05-14 | 3.97 | 4.67 | 3.75 | 4.29 | 21K | +4.38% |
| 2026-05-13 | 3.88 | 4.49 | 3.84 | 4.11 | 19K | +3.01% |
| 2026-05-12 | 3.89 | 4.00 | 3.89 | 3.99 | 1K | -5.90% |
| 2026-05-11 | 3.90 | 4.24 | 3.90 | 4.24 | 1K | +8.44% |
| 2026-05-08 | 3.75 | 3.98 | 3.75 | 3.91 | 3K | -1.41% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ILAG — Frequently Asked Questions
Quick answers to the most common questions about buying ILAG stock.
How has ILAG stock performed recently?
ILAG returned +648.6% over the past year, beating its 5-year annualized CAGR of -8.9%. 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 +648.6% 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.