Intelligent Living Application Group Inc. (ILAG) NASDAQ

3.60

-0.1584(-4.21%)

Updated at June 02 04:00PM

Currency In USD

ILAG Historical Return

If you invested $1000 in Intelligent Living Application Group Inc. (ILAG) since IPO date, it would be worth $59.97 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $313.68, while $1000 invested 1 year ago would be worth $931.47. This corresponds to total returns of -94%, -68.63%, -6.85%, respectively, with annualized returns of -51.49%, -32.03%, -6.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ILAG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.6	3.6	3.6	3.6	3.6	626
June 01, 2026	3.6	3.6	3.6	3.79	3.6	240
May 29, 2026	3.87	3.8	3.8	3.87	3.6	115
May 28, 2026	3.69	3.76	3.76	3.76	3.69	480
May 27, 2026	3.81	3.81	3.81	3.81	3.81	1,135
May 26, 2026	3.89	3.72	3.72	3.89	3.72	7,492
May 22, 2026	3.7	3.75	3.75	3.79	3.66	2,539
May 21, 2026	3.5	3.72	3.72	3.85	3.5	2
May 20, 2026	3.85	3.85	3.85	3.85	3.85	228
May 19, 2026	3.8	3.93	3.93	3.93	3.65	2,420
May 18, 2026	4.05	3.92	3.92	4.05	3.8	2,809
May 15, 2026	4.16	4.16	4.16	4.25	4.1	7,224
May 14, 2026	3.97	4.29	4.29	4.67	3.75	21,099
May 13, 2026	3.88	4.11	4.11	4.49	3.84	18,656
May 12, 2026	3.89	3.99	3.99	3.99	3.89	1,102
May 11, 2026	3.9	4.24	4.24	4.24	3.9	1,451
May 08, 2026	3.95	3.91	3.91	3.98	3.75	2,964
May 07, 2026	4	3.97	3.97	4.08	3.95	200
May 06, 2026	3.77	3.77	3.77	3.77	3.77	694
May 05, 2026	4	4	4	4	4	354
May 04, 2026	4.12	3.98	3.98	4.15	3.75	4,165
May 01, 2026	3.76	3.75	3.75	4.04	3.64	14
April 30, 2026	3.78	3.76	3.76	4	3.74	3,974
April 29, 2026	3.74	4	4	4	3.74	1,264
April 28, 2026	3.69	3.95	3.95	3.95	3.53	45
April 27, 2026	3.67	3.9	3.9	3.9	3.6	1,563
April 24, 2026	3.75	3.9	3.9	3.9	3.75	6,329
April 23, 2026	3.71	3.66	3.66	3.98	3.66	1,225
April 22, 2026	3.9	3.98	3.98	3.98	3.75	7,078
April 21, 2026	3.64	3.9	3.9	3.9	3.64	1,981
April 20, 2026	3.64	3.64	3.64	3.64	3.64	540
April 17, 2026	3.75	3.71	3.71	3.75	3.7	1,356
April 16, 2026	3.43	3.71	3.71	3.73	3.33	22
April 15, 2026	3.32	3.32	3.32	3.32	3.32	652
April 14, 2026	3.66	3.6	3.6	3.66	3.6	1,147
April 13, 2026	3.68	3.56	3.56	3.68	3.52	2,855
April 10, 2026	3.56	3.55	3.55	3.56	3.33	2,000
April 09, 2026	3.6	3.55	3.55	3.97	3.52	12,723
April 08, 2026	3.42	3.4	3.4	3.42	3.23	4,268
April 07, 2026	3.29	3.65	3.65	3.75	3.29	29,992
April 06, 2026	3.15	3.06	3.06	3.28	2.95	18,847
April 02, 2026	2.56	3.08	3.08	3.14	2.55	38,782
April 01, 2026	2.42	2.56	2.56	2.56	2.28	10,689
March 31, 2026	2.19	2.27	2.27	2.38	2.17	2,260
March 30, 2026	2.18	2.15	2.15	2.3	2.15	4,524
March 27, 2026	2.2	2.18	2.18	2.2	2.18	1,523
March 26, 2026	2.1	2.15	2.15	2.21	2.1	3,332
March 25, 2026	2.09	2.45	2.45	2.45	2.09	2,376
March 24, 2026	2.27	2.15	2.15	2.27	2.1	9,282
March 23, 2026	2.59	2.39	2.39	2.65	2.1	67,478
March 20, 2026	2.35	2.35	2.35	2.35	2.35	3,746
March 19, 2026	2.3	2.16	2.16	2.5	2.16	2,266
March 18, 2026	2.15	2.12	2.12	2.15	2.12	801
March 17, 2026	2.37	2.3	2.23	2.37	2.1	245
March 16, 2026	2.23	2.23	2.23	2.23	2.23	380
March 13, 2026	2.24	2.2	2.2	2.43	2.14	11,229
March 12, 2026	2.22	2.25	2.25	2.35	2.22	4,628
March 11, 2026	2.44	2.62	2.62	2.67	2.44	3,496
March 10, 2026	2.29	2.42	2.42	2.62	2.22	2,707
March 09, 2026	2.48	2.48	2.48	2.48	2.48	3,202