Intellinetics, Inc. (INLX) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +1.5%
- 3M
- -22.3%
- YTD
- -22.5%
- 1Y
- -52.3%
- 3Y
- +19.0%
- 5Y
- +7.8%
Loading 10-year price history...
INLX Historical Performance
INLX Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- -72.4%
- 2013 annual price return
- -85.7%
- 2014 annual price return
- +74999900.0%
- 2015 annual price return
- -94.0%
- 2016 annual price return
- +0.2%
- 2017 annual price return
- -80.0%
- 2018 annual price return
- -100.0%
- 2019 annual price return
- +3400.0%
- 2020 annual price return
- +34.6%
- 2021 annual price return
- +60.5%
- 2022 annual price return
- -42.7%
- 2023 annual price return
- +21.6%
- 2024 annual price return
- +180.0%
- 2025 annual price return
- -44.6%
- 2026 annual price return
- -3.7%
INLX Stock Price Trajectory (2012–2026)
As of July 7, 2026, Intellinetics, Inc. (INLX) trades at $6.18, representing a -52.3% return over the past year. The stock has delivered a +45.4% total return over five years (+7.8% 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 (-39.6% 1Y), OTLK (-23.7% 1Y), and OPEN (+713.6% 1Y), INLX has underperformed the peer group average. Compare INLX vs DOCU →
INLX Historical Price Data · from 2012
Rows 1–50 of 3,611| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 5.95 | 6.18 | 5.90 | 6.18 | 2K | -1.90% |
| 2026-07-02 | 6.11 | 6.30 | 6.11 | 6.30 | 912 | -0.79% |
| 2026-07-01 | 5.75 | 6.65 | 5.62 | 6.35 | 9K | +15.45% |
| 2026-06-30 | 5.61 | 5.62 | 5.50 | 5.50 | 1K | -8.33% |
| 2026-06-29 | 5.61 | 6.00 | 5.61 | 6.00 | 367 | +0.67% |
| 2026-06-26 | 6.48 | 6.48 | 5.96 | 5.96 | 1K | -0.67% |
| 2026-06-25 | 5.98 | 6.75 | 5.62 | 6.00 | 31K | +11.11% |
| 2026-06-24 | 5.87 | 5.87 | 5.40 | 5.40 | 84 | -1.82% |
| 2026-06-23 | 5.50 | 5.50 | 5.50 | 5.50 | 2K | 0.00% |
| 2026-06-22 | 5.57 | 5.57 | 5.50 | 5.50 | 768 | -6.30% |
| 2026-06-18 | 6.36 | 6.41 | 5.87 | 5.87 | 16K | -9.83% |
| 2026-06-17 | 6.87 | 6.94 | 6.51 | 6.51 | 19K | +0.46% |
| 2026-06-16 | 5.30 | 6.60 | 5.25 | 6.48 | 17K | +17.29% |
| 2026-06-15 | 5.53 | 5.53 | 5.53 | 5.53 | 610 | -1.34% |
| 2026-06-12 | 5.30 | 5.60 | 5.25 | 5.60 | 4K | +1.82% |
| 2026-06-11 | 5.50 | 5.70 | 5.50 | 5.50 | 698 | 0.00% |
| 2026-06-10 | 5.90 | 6.41 | 5.31 | 5.50 | 18K | -9.09% |
| 2026-06-09 | 6.05 | 6.09 | 6.00 | 6.05 | 72 | -0.66% |
| 2026-06-08 | 6.03 | 6.09 | 6.00 | 6.09 | 1K | -2.56% |
| 2026-06-05 | 6.20 | 6.25 | 6.20 | 6.25 | 3K | +0.81% |
| 2026-06-04 | 6.20 | 6.20 | 6.20 | 6.20 | 142 | -0.80% |
| 2026-06-03 | 6.25 | 6.25 | 6.23 | 6.25 | 3K | 0.00% |
| 2026-06-02 | 6.25 | 6.25 | 6.25 | 6.25 | 346 | -3.99% |
| 2026-06-01 | 6.51 | 6.51 | 6.51 | 6.51 | 358 | +3.83% |
| 2026-05-29 | 6.27 | 6.32 | 6.27 | 6.27 | 382 | -3.17% |
| 2026-05-28 | 6.70 | 6.70 | 6.47 | 6.47 | 653 | -2.14% |
| 2026-05-27 | 6.62 | 6.62 | 6.62 | 6.62 | 275 | +5.52% |
| 2026-05-26 | 6.25 | 6.32 | 6.25 | 6.27 | 2K | -6.28% |
| 2026-05-22 | 6.69 | 6.69 | 6.69 | 6.69 | 323 | +6.87% |
| 2026-05-21 | 6.28 | 6.47 | 6.26 | 6.26 | 3 | -3.99% |
| 2026-05-20 | 6.52 | 6.52 | 6.52 | 6.52 | 147 | +1.88% |
| 2026-05-19 | 7.19 | 7.19 | 6.40 | 6.40 | 108 | -1.16% |
| 2026-05-18 | 7.19 | 7.19 | 6.47 | 6.47 | 3K | -4.36% |
| 2026-05-15 | 6.49 | 6.83 | 6.47 | 6.77 | 5K | -3.29% |
| 2026-05-14 | 7.54 | 7.54 | 6.90 | 7.00 | 887 | -8.85% |
| 2026-05-13 | 7.15 | 7.79 | 7.15 | 7.68 | 5K | +7.11% |
| 2026-05-12 | 7.30 | 7.30 | 7.17 | 7.17 | 1K | +4.52% |
| 2026-05-11 | 7.10 | 7.10 | 6.86 | 6.86 | 71 | 0.00% |
| 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% |
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.
INLX — Frequently Asked Questions
Quick answers to the most common questions about buying INLX stock.
How has INLX stock performed recently?
INLX declined -52.3% over the past year, below its 5-year annualized CAGR of +7.8%. 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 -52.3% 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.