Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
3.690
+0.100 (2.79%)
At close: Jun 26, 2026, 4:00 PM EDT
3.580
-0.110 (-2.98%)
After-hours: Jun 26, 2026, 4:11 PM EDT
ILAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.41 | 3.72 | 3.15 | 3.69 | 3.69 | 2.79% | 17,827 |
| Jun 25, 2026 | 3.49 | 3.62 | 3.49 | 3.59 | 3.59 | 6.53% | 15,515 |
| Jun 24, 2026 | 3.32 | 3.37 | 3.30 | 3.37 | 3.37 | -2.03% | 12,385 |
| Jun 23, 2026 | 3.12 | 3.80 | 3.12 | 3.44 | 3.44 | 11.69% | 33,536 |
| Jun 22, 2026 | 3.04 | 3.09 | 3.00 | 3.08 | 3.08 | - | 3,544 |
| Jun 18, 2026 | 3.11 | 3.15 | 2.96 | 3.08 | 3.08 | 2.67% | 10,722 |
| Jun 17, 2026 | 2.90 | 3.53 | 2.69 | 3.00 | 3.00 | 4.90% | 1,396,913 |
| Jun 16, 2026 | 3.09 | 3.09 | 2.86 | 2.86 | 2.86 | -4.67% | 15,944 |
| Jun 15, 2026 | 2.89 | 3.64 | 2.83 | 3.00 | 3.00 | 10.29% | 60,836 |
| Jun 12, 2026 | 2.72 | 2.95 | 2.67 | 2.72 | 2.72 | -5.56% | 15,863 |
| Jun 11, 2026 | 2.69 | 3.03 | 2.69 | 2.88 | 2.88 | -12.46% | 37,315 |
| Jun 10, 2026 | 2.80 | 3.53 | 2.51 | 3.29 | 3.29 | -11.80% | 2,470,937 |
| Jun 9, 2026 | 3.66 | 3.73 | 3.65 | 3.73 | 3.73 | 3.26% | 1,306 |
| Jun 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3.20% | 273 |
| Jun 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 305 |
| Jun 4, 2026 | 3.51 | 3.54 | 3.46 | 3.46 | 3.46 | 0.29% | 1,922 |
| Jun 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.21% | 1,656 |
| Jun 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.21% | 626 |
| May 28, 2026 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | -1.31% | 480 |
| May 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.42% | 1,135 |
| May 26, 2026 | 3.89 | 3.89 | 3.72 | 3.72 | 3.72 | -0.80% | 7,492 |
| May 22, 2026 | 3.79 | 3.79 | 3.66 | 3.75 | 3.75 | -2.60% | 2,542 |
| May 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.04% | 228 |
| May 19, 2026 | 3.80 | 3.93 | 3.65 | 3.93 | 3.93 | 0.26% | 2,420 |
| May 18, 2026 | 4.05 | 4.05 | 3.80 | 3.92 | 3.92 | -5.77% | 2,809 |
| May 15, 2026 | 4.16 | 4.25 | 4.10 | 4.16 | 4.16 | -3.03% | 6,826 |
| May 14, 2026 | 3.97 | 4.64 | 3.75 | 4.29 | 4.29 | 4.38% | 21,100 |
| May 13, 2026 | 3.88 | 4.49 | 3.84 | 4.11 | 4.11 | 3.01% | 18,675 |
| May 12, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | -5.90% | 1,102 |
| May 11, 2026 | 3.90 | 4.24 | 3.90 | 4.24 | 4.24 | 8.44% | 1,451 |
| May 8, 2026 | 3.95 | 3.98 | 3.75 | 3.91 | 3.91 | 3.84% | 2,964 |
| May 6, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -5.86% | 703 |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 356 |
| May 4, 2026 | 4.12 | 4.15 | 3.75 | 3.98 | 3.98 | 5.85% | 4,168 |
| Apr 30, 2026 | 3.78 | 4.00 | 3.74 | 3.76 | 3.76 | -6.00% | 3,974 |
| Apr 29, 2026 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 2.56% | 1,298 |
| Apr 27, 2026 | 3.67 | 3.90 | 3.60 | 3.90 | 3.90 | - | 1,613 |
| Apr 24, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 6.56% | 8,005 |
| Apr 23, 2026 | 3.71 | 3.98 | 3.66 | 3.66 | 3.66 | -8.03% | 1,225 |
| Apr 22, 2026 | 3.90 | 3.98 | 3.75 | 3.98 | 3.98 | 2.04% | 7,793 |
| Apr 21, 2026 | 3.64 | 3.90 | 3.64 | 3.90 | 3.90 | 7.29% | 1,982 |
| Apr 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.02% | 607 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | 11.75% | 1,516 |
| Apr 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -7.78% | 653 |
| Apr 14, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | 1.12% | 1,147 |
| Apr 13, 2026 | 3.68 | 3.68 | 3.52 | 3.56 | 3.56 | 0.28% | 2,757 |
| Apr 10, 2026 | 3.56 | 3.56 | 3.33 | 3.55 | 3.55 | - | 9,207 |
| Apr 9, 2026 | 3.60 | 3.97 | 3.52 | 3.55 | 3.55 | 4.41% | 12,724 |
| Apr 8, 2026 | 3.42 | 3.42 | 3.23 | 3.40 | 3.40 | -6.85% | 4,271 |
| Apr 7, 2026 | 3.29 | 3.75 | 3.29 | 3.65 | 3.65 | 19.28% | 29,992 |
| Apr 6, 2026 | 3.15 | 3.28 | 2.95 | 3.06 | 3.06 | -0.65% | 18,847 |
| Apr 2, 2026 | 2.56 | 3.14 | 2.55 | 3.08 | 3.08 | 20.31% | 38,792 |
| Apr 1, 2026 | 2.42 | 2.56 | 2.28 | 2.56 | 2.56 | 12.78% | 13,220 |
| Mar 31, 2026 | 2.19 | 2.38 | 2.17 | 2.27 | 2.27 | 5.58% | 2,410 |
| Mar 30, 2026 | 2.18 | 2.30 | 2.15 | 2.15 | 2.15 | -1.38% | 5,097 |
| Mar 27, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 1.40% | 1,525 |
| Mar 26, 2026 | 2.10 | 2.21 | 2.10 | 2.15 | 2.15 | -12.24% | 3,990 |
| Mar 25, 2026 | 2.09 | 2.45 | 2.09 | 2.45 | 2.45 | 13.94% | 3,195 |
| Mar 24, 2026 | 2.27 | 2.27 | 2.10 | 2.15 | 2.15 | -10.04% | 10,023 |
| Mar 23, 2026 | 2.59 | 2.65 | 2.10 | 2.39 | 2.39 | 1.70% | 67,671 |
| Mar 20, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 8.90% | 289,841 |
| Mar 19, 2026 | 2.30 | 2.50 | 2.16 | 2.16 | 2.16 | 1.79% | 2,266 |
| Mar 18, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -4.93% | 1,831 |
| Mar 16, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.36% | 380 |
| Mar 13, 2026 | 2.24 | 2.44 | 2.14 | 2.20 | 2.20 | -2.22% | 11,289 |
| Mar 12, 2026 | 2.22 | 2.35 | 2.22 | 2.25 | 2.25 | -14.12% | 4,628 |
| Mar 11, 2026 | 2.44 | 2.67 | 2.44 | 2.62 | 2.62 | 8.26% | 3,496 |
| Mar 10, 2026 | 2.29 | 2.62 | 2.22 | 2.42 | 2.42 | -2.35% | 2,707 |
| Mar 6, 2026 | 2.27 | 2.48 | 2.22 | 2.48 | 2.48 | 6.82% | 3,205 |
| Mar 5, 2026 | 2.32 | 2.42 | 2.31 | 2.32 | 2.32 | 0.87% | 1,598 |
| Mar 4, 2026 | 2.51 | 2.51 | 2.30 | 2.30 | 2.30 | -9.80% | 3,257 |
| Mar 3, 2026 | 2.55 | 2.71 | 2.55 | 2.55 | 2.55 | -6.25% | 4,132 |
| Feb 27, 2026 | 2.64 | 2.73 | 2.57 | 2.72 | 2.72 | 4.61% | 3,608 |
| Feb 26, 2026 | 2.85 | 2.85 | 2.60 | 2.60 | 2.60 | -9.09% | 839 |
| Feb 25, 2026 | 2.87 | 2.87 | 2.72 | 2.86 | 2.86 | -1.38% | 2,422 |
| Feb 24, 2026 | 2.96 | 2.98 | 2.90 | 2.90 | 2.90 | -3.33% | 2,703 |
| Feb 23, 2026 | 3.31 | 3.31 | 2.96 | 3.00 | 3.00 | -4.46% | 8,484 |
| Feb 20, 2026 | 3.15 | 3.15 | 3.05 | 3.14 | 3.14 | 4.67% | 6,230 |
| Feb 19, 2026 | 2.74 | 3.03 | 2.74 | 3.00 | 3.00 | 5.63% | 15,239 |
| Feb 18, 2026 | 2.89 | 3.03 | 2.75 | 2.84 | 2.84 | 3.65% | 3,370 |
| Feb 17, 2026 | 2.79 | 2.79 | 2.73 | 2.74 | 2.74 | - | 3,942 |
| Feb 13, 2026 | 2.69 | 2.79 | 2.65 | 2.74 | 2.74 | 1.86% | 4,024 |
| Feb 12, 2026 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | -1.82% | 583 |
| Feb 11, 2026 | 2.40 | 2.74 | 2.40 | 2.74 | 2.74 | 5.79% | 6,410 |
| Feb 10, 2026 | 2.73 | 2.73 | 2.41 | 2.59 | 2.59 | -5.47% | 5,116 |
| Feb 9, 2026 | 2.53 | 2.77 | 2.48 | 2.74 | 2.74 | 7.03% | 2,706 |
| Feb 6, 2026 | 2.20 | 2.62 | 2.16 | 2.56 | 2.56 | 16.39% | 21,317 |
| Feb 5, 2026 | 2.56 | 2.59 | 2.04 | 2.20 | 2.20 | -20.88% | 11,976 |
| Feb 4, 2026 | 2.69 | 2.78 | 2.51 | 2.78 | 2.78 | -0.71% | 8,495 |
| Feb 3, 2026 | 3.04 | 3.04 | 2.70 | 2.80 | 2.80 | -11.67% | 19,705 |
| Feb 2, 2026 | 2.56 | 3.25 | 2.56 | 3.17 | 3.17 | -7.85% | 99,904 |
| Jan 30, 2026 | 3.91 | 7.19 | 3.05 | 3.44 | 3.44 | -12.02% | 1,171,126 |
| Jan 29, 2026 | 3.80 | 4.11 | 3.70 | 3.91 | 3.91 | 1.30% | 9,773 |
| Jan 28, 2026 | 4.10 | 4.11 | 3.86 | 3.86 | 3.86 | 0.52% | 1,967 |
| Jan 27, 2026 | 3.70 | 3.97 | 3.70 | 3.84 | 3.84 | -0.26% | 6,009 |
| Jan 26, 2026 | 4.05 | 4.05 | 3.77 | 3.85 | 3.85 | - | 4,613 |
| Jan 23, 2026 | 3.86 | 4.20 | 3.85 | 3.85 | 3.85 | 0.89% | 10,302 |
| Jan 22, 2026 | 3.83 | 3.84 | 3.74 | 3.82 | 3.82 | 1.26% | 2,579 |
| Jan 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.03% | 569 |
| Jan 20, 2026 | 3.82 | 3.84 | 3.71 | 3.73 | 3.73 | 1.08% | 5,711 |