Ingles Markets, Incorporated (IMKT.A)
NASDAQ: IMKT.A · Real-Time Price · USD
61.12
-1.88 (-2.98%)
At close: Apr 25, 2025
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 62.74 | 63.00 | 60.85 | 61.12 | 61.12 | -2.98% | 102,838 |
| Apr 24, 2025 | 64.04 | 64.04 | 62.58 | 63.00 | 63.00 | -2.04% | 131,933 |
| Apr 23, 2025 | 64.61 | 65.62 | 64.00 | 64.31 | 64.31 | 0.05% | 129,125 |
| Apr 22, 2025 | 64.15 | 64.67 | 63.17 | 64.28 | 64.28 | 0.97% | 160,484 |
| Apr 21, 2025 | 62.24 | 63.84 | 61.97 | 63.66 | 63.66 | 2.53% | 122,250 |
| Apr 17, 2025 | 61.32 | 62.14 | 61.13 | 62.09 | 62.09 | 1.26% | 100,142 |
| Apr 16, 2025 | 61.73 | 63.20 | 61.00 | 61.32 | 61.32 | -0.31% | 112,470 |
| Apr 15, 2025 | 63.54 | 64.32 | 61.06 | 61.51 | 61.51 | -3.51% | 164,535 |
| Apr 14, 2025 | 63.14 | 64.91 | 62.61 | 63.75 | 63.75 | 0.84% | 196,556 |
| Apr 11, 2025 | 64.23 | 64.23 | 62.39 | 63.22 | 63.22 | -1.02% | 104,963 |
| Apr 10, 2025 | 63.39 | 64.72 | 63.05 | 63.87 | 63.87 | -0.96% | 112,701 |
| Apr 9, 2025 | 62.09 | 67.55 | 62.09 | 64.49 | 64.33 | 2.79% | 174,247 |
| Apr 8, 2025 | 63.24 | 63.67 | 61.94 | 62.74 | 62.58 | 0.84% | 173,215 |
| Apr 7, 2025 | 61.98 | 64.00 | 59.61 | 62.22 | 62.06 | 0.16% | 277,383 |
| Apr 4, 2025 | 61.83 | 63.67 | 61.26 | 62.12 | 61.96 | -0.69% | 182,934 |
| Apr 3, 2025 | 63.92 | 64.95 | 61.94 | 62.55 | 62.39 | -4.71% | 229,275 |
| Apr 2, 2025 | 64.93 | 65.93 | 64.38 | 65.64 | 65.47 | 0.75% | 83,997 |
| Apr 1, 2025 | 64.81 | 65.90 | 64.62 | 65.15 | 64.98 | 0.03% | 62,993 |
| Mar 31, 2025 | 63.40 | 65.35 | 63.00 | 65.13 | 64.96 | 2.10% | 129,100 |
| Mar 28, 2025 | 64.68 | 64.68 | 62.59 | 63.79 | 63.63 | -1.19% | 79,264 |
| Mar 27, 2025 | 63.27 | 65.19 | 63.17 | 64.56 | 64.40 | 2.49% | 90,139 |
| Mar 26, 2025 | 61.13 | 63.16 | 60.64 | 62.99 | 62.83 | 2.89% | 76,854 |
| Mar 25, 2025 | 61.72 | 61.95 | 61.09 | 61.22 | 61.06 | -0.78% | 102,226 |
| Mar 24, 2025 | 61.66 | 62.18 | 61.16 | 61.70 | 61.54 | 0.16% | 70,144 |
| Mar 21, 2025 | 62.59 | 62.63 | 60.95 | 61.60 | 61.44 | -2.24% | 289,180 |
| Mar 20, 2025 | 61.84 | 63.32 | 61.77 | 63.01 | 62.85 | 0.19% | 85,331 |
| Mar 19, 2025 | 62.35 | 63.42 | 62.08 | 62.89 | 62.73 | 0.93% | 84,109 |
| Mar 18, 2025 | 62.38 | 62.75 | 61.72 | 62.31 | 62.15 | -0.40% | 89,927 |
| Mar 17, 2025 | 61.49 | 63.08 | 61.43 | 62.56 | 62.40 | 1.57% | 119,242 |
| Mar 14, 2025 | 61.76 | 62.16 | 61.36 | 61.59 | 61.43 | -0.31% | 144,438 |
| Mar 13, 2025 | 61.68 | 62.43 | 61.01 | 61.78 | 61.62 | 0.75% | 79,078 |
| Mar 12, 2025 | 62.49 | 62.49 | 61.11 | 61.32 | 61.16 | -2.00% | 107,565 |
| Mar 11, 2025 | 64.17 | 64.17 | 62.20 | 62.57 | 62.41 | -2.22% | 122,144 |
| Mar 10, 2025 | 62.73 | 64.87 | 62.73 | 63.99 | 63.83 | 1.80% | 173,047 |
| Mar 7, 2025 | 61.07 | 63.90 | 60.87 | 62.86 | 62.70 | 2.19% | 121,024 |
| Mar 6, 2025 | 59.61 | 61.69 | 59.61 | 61.51 | 61.35 | 2.60% | 103,783 |
| Mar 5, 2025 | 60.11 | 61.25 | 58.92 | 59.95 | 59.80 | -0.48% | 104,442 |
| Mar 4, 2025 | 60.28 | 61.10 | 59.83 | 60.24 | 60.09 | -0.61% | 142,216 |
| Mar 3, 2025 | 62.45 | 62.89 | 60.23 | 60.61 | 60.46 | -1.35% | 134,286 |
| Feb 28, 2025 | 62.23 | 62.75 | 60.68 | 61.44 | 61.28 | -0.73% | 170,219 |
| Feb 27, 2025 | 64.00 | 64.14 | 61.88 | 61.89 | 61.73 | -3.30% | 105,189 |
| Feb 26, 2025 | 64.38 | 65.04 | 63.61 | 64.00 | 63.84 | -1.11% | 154,356 |
| Feb 25, 2025 | 64.17 | 65.54 | 64.00 | 64.72 | 64.55 | 0.90% | 111,425 |
| Feb 24, 2025 | 64.36 | 64.68 | 63.63 | 64.14 | 63.98 | 0.17% | 158,033 |
| Feb 21, 2025 | 64.90 | 64.90 | 63.10 | 64.03 | 63.87 | -0.59% | 200,097 |
| Feb 20, 2025 | 64.21 | 64.66 | 63.77 | 64.41 | 64.25 | -0.46% | 92,263 |
| Feb 19, 2025 | 64.41 | 65.05 | 64.23 | 64.71 | 64.54 | 0.22% | 88,368 |
| Feb 18, 2025 | 65.58 | 65.99 | 64.41 | 64.57 | 64.41 | -1.51% | 103,896 |
| Feb 14, 2025 | 64.85 | 65.88 | 64.36 | 65.56 | 65.39 | 1.25% | 120,756 |
| Feb 13, 2025 | 64.11 | 64.98 | 63.73 | 64.75 | 64.58 | 0.79% | 90,737 |