Inghams Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	2.47	2.47	2.44	2.45	-	0.20%	379,421
Nov 26, 2025	2.47	2.48	2.44	2.44	2.44	-0.41%	1,263,675
Nov 25, 2025	2.44	2.46	2.42	2.45	2.45	0.41%	1,087,108
Nov 24, 2025	2.45	2.46	2.42	2.44	2.44	0.83%	2,134,030
Nov 21, 2025	2.44	2.45	2.40	2.42	2.42	-0.82%	1,867,970
Nov 20, 2025	2.47	2.48	2.43	2.44	2.44	-1.21%	1,821,318
Nov 19, 2025	2.40	2.48	2.40	2.47	2.47	2.07%	1,638,433
Nov 18, 2025	2.45	2.45	2.38	2.42	2.42	-0.41%	2,756,691
Nov 17, 2025	2.42	2.44	2.40	2.43	2.43	0.41%	1,700,035
Nov 14, 2025	2.44	2.46	2.42	2.42	2.42	-0.82%	1,790,940
Nov 13, 2025	2.48	2.53	2.44	2.44	2.44	0.41%	4,989,993
Nov 12, 2025	2.45	2.46	2.27	2.43	2.43	0.41%	6,819,502
Nov 11, 2025	2.42	2.44	2.42	2.42	2.42	0.83%	1,418,805
Nov 10, 2025	2.40	2.42	2.39	2.40	2.40	-	2,838,456
Nov 7, 2025	2.39	2.41	2.39	2.40	2.40	-	1,402,020
Nov 6, 2025	2.41	2.42	2.38	2.40	2.40	0.42%	1,368,937
Nov 5, 2025	2.40	2.42	2.37	2.39	2.39	-	1,948,419
Nov 4, 2025	2.42	2.42	2.38	2.39	2.39	-0.42%	2,558,872
Nov 3, 2025	2.45	2.45	2.39	2.40	2.40	-0.83%	2,473,198
Oct 31, 2025	2.47	2.47	2.42	2.42	2.42	-1.63%	3,433,803
Oct 30, 2025	2.46	2.48	2.45	2.46	2.46	-0.81%	2,949,262
Oct 29, 2025	2.49	2.49	2.47	2.48	2.48	-	1,503,328
Oct 28, 2025	2.51	2.51	2.45	2.48	2.48	-0.40%	2,071,079
Oct 27, 2025	2.51	2.52	2.48	2.49	2.49	-0.80%	1,417,048
Oct 24, 2025	2.54	2.54	2.50	2.51	2.51	-0.40%	1,150,910
Oct 23, 2025	2.48	2.55	2.47	2.52	2.52	2.44%	3,217,182
Oct 22, 2025	2.49	2.49	2.45	2.46	2.46	-1.20%	2,477,693
Oct 21, 2025	2.51	2.51	2.47	2.49	2.49	-	2,604,365
Oct 20, 2025	2.50	2.51	2.48	2.49	2.49	-	1,635,180
Oct 17, 2025	2.52	2.52	2.48	2.49	2.49	-0.80%	2,900,240
Oct 16, 2025	2.50	2.52	2.48	2.51	2.51	-	2,384,748
Oct 15, 2025	2.51	2.53	2.48	2.51	2.51	1.21%	1,951,819
Oct 14, 2025	2.47	2.49	2.45	2.48	2.48	0.81%	2,180,311
Oct 13, 2025	2.51	2.51	2.45	2.46	2.46	-1.99%	3,535,813
Oct 10, 2025	2.50	2.51	2.48	2.51	2.51	0.40%	1,827,421
Oct 9, 2025	2.49	2.52	2.48	2.50	2.50	1.21%	2,548,748
Oct 8, 2025	2.49	2.49	2.43	2.47	2.47	-0.40%	3,351,135
Oct 7, 2025	2.51	2.51	2.48	2.48	2.48	-1.20%	3,913,147
Oct 6, 2025	2.57	2.58	2.50	2.51	2.51	-1.95%	2,894,458
Oct 3, 2025	2.56	2.59	2.56	2.56	2.56	-	1,751,391
Oct 2, 2025	2.55	2.57	2.53	2.56	2.56	0.79%	1,734,883
Oct 1, 2025	2.55	2.55	2.53	2.54	2.54	0.40%	1,547,314
Sep 30, 2025	2.54	2.56	2.53	2.53	2.53	-0.78%	2,106,760
Sep 29, 2025	2.55	2.56	2.52	2.55	2.55	0.39%	2,533,933
Sep 26, 2025	2.53	2.55	2.52	2.54	2.54	0.79%	2,144,762
Sep 25, 2025	2.51	2.53	2.50	2.52	2.52	-	1,947,691
Sep 24, 2025	2.53	2.54	2.51	2.52	2.52	-0.40%	1,573,025
Sep 23, 2025	2.52	2.54	2.50	2.53	2.53	-	2,970,015
Sep 22, 2025	2.53	2.55	2.51	2.53	2.53	0.40%	1,403,486
Sep 19, 2025	2.56	2.57	2.52	2.52	2.52	-1.18%	4,729,590