Intelligent Living Application Group Inc. (ILAG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ILAG Historical Return
If you invested $1000 in Intelligent Living Application Group Inc. (ILAG) since IPO date, it would be worth $51.63 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $295.33, while $1000 invested 1 year ago would be worth $612.4. This corresponds to total returns of -94.84%, -70.47%, -38.76%, respectively, with annualized returns of -51.83%, -33.38%, -38.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ILAG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.97 | 3.16 | 3.16 | 3.49 | 2.95 | 99 |
| July 30, 2026 | 3.2 | 3.33 | 3.33 | 3.42 | 3.11 | 4,268 |
| July 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.19 | 3 |
| July 28, 2026 | 3.44 | 3.13 | 3.13 | 3.44 | 3.13 | 0 |
| July 27, 2026 | 3.52 | 3.42 | 3.42 | 3.57 | 3.31 | 5,257 |
| July 24, 2026 | 3.6 | 3.45 | 3.45 | 3.6 | 3.33 | 12,617 |
| July 23, 2026 | 3.19 | 3.46 | 3.46 | 3.77 | 3.19 | 11,346 |
| July 22, 2026 | 3.48 | 3.46 | 3.46 | 3.5 | 3.31 | 4,016 |
| July 21, 2026 | 3.16 | 3.36 | 3.36 | 3.52 | 3.16 | 20,073 |
| July 20, 2026 | 3.57 | 3.67 | 3.67 | 3.67 | 3.52 | 1,203 |
| July 17, 2026 | 3.55 | 3.73 | 3.73 | 3.73 | 3.55 | 904 |
| July 16, 2026 | 3.69 | 3.64 | 3.64 | 3.73 | 3.38 | 21,619 |
| July 15, 2026 | 3.63 | 3.82 | 3.82 | 3.82 | 3.63 | 921 |
| July 14, 2026 | 3.75 | 3.7 | 3.7 | 3.83 | 3.66 | 12,871 |
| July 13, 2026 | 3.74 | 3.83 | 3.83 | 3.84 | 3.73 | 11,695 |
| July 10, 2026 | 3.78 | 3.81 | 3.81 | 3.9 | 3.76 | 19,622 |
| July 09, 2026 | 3.73 | 3.68 | 3.68 | 3.74 | 3.67 | 13,341 |
| July 08, 2026 | 3.93 | 3.77 | 3.77 | 3.93 | 3.77 | 6,511 |
| July 07, 2026 | 4.24 | 3.85 | 3.85 | 4.24 | 3.85 | 18,777 |
| July 06, 2026 | 3.49 | 4.3 | 4.3 | 4.35 | 3.3 | 53,614 |
| July 02, 2026 | 3.35 | 3.49 | 3.49 | 3.5 | 3.31 | 51,640 |
| July 01, 2026 | 3.2 | 3.62 | 3.62 | 3.62 | 3.14 | 27,845 |
| June 30, 2026 | 3.49 | 3.42 | 3.42 | 3.51 | 3.24 | 30,457 |
| June 29, 2026 | 3.57 | 3.5 | 3.5 | 3.57 | 3.49 | 1,094 |
| June 26, 2026 | 3.41 | 3.69 | 3.69 | 3.72 | 3.15 | 17,827 |
| June 25, 2026 | 3.49 | 3.59 | 3.59 | 3.78 | 3.49 | 15,615 |
| June 24, 2026 | 3.32 | 3.37 | 3.37 | 3.64 | 3.3 | 12,306 |
| June 23, 2026 | 3.12 | 3.44 | 3.44 | 3.8 | 3.12 | 33,319 |
| June 22, 2026 | 3.04 | 3.08 | 3.08 | 3.08 | 3.04 | 3,544 |
| June 18, 2026 | 3.11 | 3.08 | 3.08 | 3.15 | 2.96 | 10,727 |
| June 17, 2026 | 2.9 | 3 | 3 | 3.53 | 2.69 | 1.4M |
| June 16, 2026 | 3.09 | 2.86 | 2.86 | 3.09 | 2.86 | 15,944 |
| June 15, 2026 | 2.93 | 3 | 3 | 3.43 | 2.93 | 60,847 |
| June 12, 2026 | 2.72 | 2.72 | 2.72 | 2.95 | 2.67 | 15,863 |
| June 11, 2026 | 2.69 | 2.88 | 2.88 | 3.03 | 2.69 | 37,313 |
| June 10, 2026 | 2.8 | 3.29 | 3.29 | 3.53 | 2.51 | 2.47M |
| June 09, 2026 | 3.66 | 3.73 | 3.73 | 3.73 | 3.65 | 1,181 |
| June 08, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 276 |
| June 05, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 299 |
| June 04, 2026 | 3.51 | 3.46 | 3.46 | 3.54 | 3.46 | 1,924 |
| June 03, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1,656 |
| 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 |
AD
