Inghams Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.11	2.12	2.05	2.07	-	-0.48%	1,666,629
Feb 25, 2026	2.10	2.11	2.07	2.08	2.08	-0.48%	1,265,881
Feb 24, 2026	2.17	2.18	2.07	2.09	2.09	-3.24%	5,489,949
Feb 23, 2026	2.13	2.20	2.09	2.16	2.16	2.37%	5,651,482
Feb 20, 2026	2.15	2.20	1.97	2.11	2.11	-13.52%	16,845,310
Feb 19, 2026	2.46	2.47	2.41	2.44	2.44	-	2,463,411
Feb 18, 2026	2.43	2.44	2.40	2.44	2.44	1.24%	1,218,442
Feb 17, 2026	2.40	2.43	2.38	2.41	2.41	0.42%	618,028
Feb 16, 2026	2.37	2.43	2.36	2.40	2.40	2.13%	2,022,019
Feb 13, 2026	2.37	2.40	2.34	2.35	2.35	-1.26%	2,300,589
Feb 12, 2026	2.44	2.44	2.36	2.38	2.38	-2.06%	3,735,468
Feb 11, 2026	2.45	2.46	2.43	2.43	2.43	-0.82%	2,068,736
Feb 10, 2026	2.46	2.48	2.44	2.45	2.45	-0.41%	1,945,863
Feb 9, 2026	2.50	2.50	2.46	2.46	2.46	-0.40%	1,291,944
Feb 6, 2026	2.51	2.53	2.46	2.47	2.47	-1.59%	1,865,693
Feb 5, 2026	2.51	2.54	2.50	2.51	2.51	-	2,262,318
Feb 4, 2026	2.54	2.58	2.50	2.51	2.51	-0.40%	1,598,720
Feb 3, 2026	2.58	2.59	2.52	2.52	2.52	-0.79%	1,295,890
Feb 2, 2026	2.51	2.57	2.49	2.54	2.54	1.60%	2,227,867
Jan 30, 2026	2.50	2.54	2.50	2.50	2.50	-	2,260,711
Jan 29, 2026	2.56	2.56	2.46	2.50	2.50	-2.34%	3,547,761
Jan 28, 2026	2.53	2.58	2.52	2.56	2.56	1.59%	2,131,411
Jan 27, 2026	2.52	2.54	2.50	2.52	2.52	0.40%	943,189
Jan 23, 2026	2.56	2.58	2.51	2.51	2.51	-1.95%	1,840,175
Jan 22, 2026	2.53	2.57	2.52	2.56	2.56	1.99%	1,097,357
Jan 21, 2026	2.54	2.54	2.50	2.51	2.51	-1.18%	1,586,743
Jan 20, 2026	2.62	2.62	2.48	2.54	2.54	-4.51%	4,583,619
Jan 19, 2026	2.68	2.69	2.64	2.66	2.66	-0.37%	1,777,806
Jan 16, 2026	2.64	2.69	2.63	2.67	2.67	1.14%	1,577,341
Jan 15, 2026	2.63	2.64	2.59	2.64	2.64	0.76%	1,141,686
Jan 14, 2026	2.59	2.63	2.58	2.62	2.62	1.55%	1,200,148
Jan 13, 2026	2.65	2.65	2.58	2.58	2.58	-1.53%	1,713,805
Jan 12, 2026	2.62	2.67	2.61	2.62	2.62	0.38%	2,813,341
Jan 9, 2026	2.55	2.62	2.55	2.61	2.61	2.35%	1,484,820
Jan 8, 2026	2.53	2.55	2.51	2.55	2.55	0.79%	1,818,452
Jan 7, 2026	2.52	2.54	2.48	2.53	2.53	0.80%	1,651,189
Jan 6, 2026	2.53	2.53	2.50	2.51	2.51	-0.40%	1,526,382
Jan 5, 2026	2.53	2.55	2.51	2.52	2.52	-	2,153,830
Jan 2, 2026	2.49	2.53	2.49	2.52	2.52	1.20%	1,316,377
Dec 31, 2025	2.51	2.52	2.49	2.49	2.49	-	766,639
Dec 30, 2025	2.49	2.52	2.49	2.49	2.49	0.40%	992,488
Dec 29, 2025	2.48	2.50	2.47	2.48	2.48	1.22%	865,413
Dec 24, 2025	2.47	2.48	2.45	2.45	2.45	-1.61%	1,005,080
Dec 23, 2025	2.46	2.49	2.45	2.49	2.49	1.22%	1,010,103
Dec 22, 2025	2.43	2.48	2.41	2.46	2.46	2.93%	1,159,580
Dec 19, 2025	2.42	2.43	2.35	2.39	2.39	-0.83%	13,479,040
Dec 18, 2025	2.41	2.43	2.40	2.41	2.41	0.42%	2,236,205
Dec 17, 2025	2.42	2.43	2.40	2.40	2.40	-0.83%	1,167,768
Dec 16, 2025	2.43	2.43	2.41	2.42	2.42	-	925,321
Dec 15, 2025	2.42	2.43	2.40	2.42	2.42	-	958,041