Inghams Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.02	2.04	1.99	2.02	2.02	0.50%	1,935,539
Apr 1, 2026	2.01	2.02	1.98	2.01	2.01	1.52%	2,377,558
Mar 31, 2026	1.92	2.01	1.92	1.98	1.98	3.66%	2,670,385
Mar 30, 2026	1.89	1.92	1.86	1.91	1.91	1.60%	1,781,434
Mar 27, 2026	1.82	1.89	1.82	1.88	1.88	4.44%	3,902,904
Mar 26, 2026	1.82	1.82	1.80	1.80	1.80	-1.37%	2,585,363
Mar 25, 2026	1.81	1.85	1.81	1.83	1.83	0.83%	2,162,199
Mar 24, 2026	1.82	1.83	1.79	1.81	1.81	0.56%	1,805,544
Mar 23, 2026	1.81	1.83	1.79	1.80	1.80	-1.37%	2,076,767
Mar 20, 2026	1.85	1.86	1.82	1.83	1.83	-1.35%	5,660,791
Mar 19, 2026	1.83	1.85	1.82	1.85	1.85	-0.27%	1,732,813
Mar 18, 2026	1.85	1.86	1.83	1.86	1.86	0.82%	1,609,154
Mar 17, 2026	1.86	1.87	1.84	1.84	1.84	-0.81%	1,851,085
Mar 16, 2026	1.87	1.89	1.85	1.86	1.86	-1.07%	1,910,302
Mar 13, 2026	1.89	1.90	1.87	1.88	1.88	-0.27%	1,389,964
Mar 12, 2026	1.95	1.95	1.88	1.88	1.88	-4.57%	3,340,215
Mar 11, 2026	2.00	2.00	1.97	1.97	1.93	-1.01%	2,674,588
Mar 10, 2026	2.01	2.02	1.99	1.99	1.95	-1.00%	1,842,672
Mar 9, 2026	2.03	2.03	1.97	2.01	1.97	-0.99%	2,888,334
Mar 6, 2026	2.00	2.03	1.99	2.03	1.99	1.75%	2,563,255
Mar 5, 2026	2.02	2.05	2.00	2.00	1.95	-0.75%	2,210,022
Mar 4, 2026	2.03	2.05	2.00	2.01	1.97	-2.43%	3,048,308
Mar 3, 2026	2.08	2.08	2.04	2.06	2.02	-0.96%	1,925,493
Mar 2, 2026	2.06	2.08	2.05	2.08	2.04	0.97%	1,496,856
Feb 27, 2026	2.08	2.11	2.06	2.06	2.02	-0.48%	3,808,801
Feb 26, 2026	2.11	2.12	2.05	2.07	2.03	-0.48%	3,089,897
Feb 25, 2026	2.10	2.11	2.07	2.08	2.04	-0.48%	1,265,881
Feb 24, 2026	2.17	2.18	2.07	2.09	2.05	-3.24%	5,489,949
Feb 23, 2026	2.13	2.20	2.09	2.16	2.12	2.37%	5,651,482
Feb 20, 2026	2.15	2.20	1.97	2.11	2.07	-13.52%	16,845,310
Feb 19, 2026	2.46	2.47	2.41	2.44	2.39	-	2,463,411
Feb 18, 2026	2.43	2.44	2.40	2.44	2.39	1.24%	1,218,442
Feb 17, 2026	2.40	2.43	2.38	2.41	2.36	0.42%	618,028
Feb 16, 2026	2.37	2.43	2.36	2.40	2.35	2.13%	2,022,019
Feb 13, 2026	2.37	2.40	2.34	2.35	2.30	-1.26%	2,300,589
Feb 12, 2026	2.44	2.44	2.36	2.38	2.33	-2.06%	4,239,006
Feb 11, 2026	2.45	2.46	2.43	2.43	2.38	-0.82%	2,068,736
Feb 10, 2026	2.46	2.48	2.44	2.45	2.40	-0.41%	1,945,863
Feb 9, 2026	2.50	2.50	2.46	2.46	2.41	-0.40%	1,291,944
Feb 6, 2026	2.51	2.53	2.46	2.47	2.42	-1.59%	1,865,693
Feb 5, 2026	2.51	2.54	2.50	2.51	2.46	-	2,262,318
Feb 4, 2026	2.54	2.58	2.50	2.51	2.46	-0.40%	1,598,720
Feb 3, 2026	2.58	2.59	2.52	2.52	2.47	-0.79%	1,295,890
Feb 2, 2026	2.51	2.57	2.49	2.54	2.49	1.60%	2,227,867
Jan 30, 2026	2.50	2.54	2.50	2.50	2.45	-	2,260,711
Jan 29, 2026	2.56	2.56	2.46	2.50	2.45	-2.34%	3,547,761
Jan 28, 2026	2.53	2.58	2.52	2.56	2.51	1.59%	2,131,411
Jan 27, 2026	2.52	2.54	2.50	2.52	2.47	0.40%	943,189
Jan 23, 2026	2.56	2.58	2.51	2.51	2.46	-1.95%	1,840,175
Jan 22, 2026	2.53	2.57	2.52	2.56	2.51	1.99%	1,097,357