Skip to main content
logo
Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
75.74
-1.89 (-2.43%)
Dec 4, 2025, 11:30 AM EST - Market open

Ingles Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202577.1077.1076.2975.78--2.38%3,295
Dec 3, 202576.1277.8675.4977.6377.631.88%146,324
Dec 2, 202575.2077.4574.6776.2076.201.51%152,752
Dec 1, 202576.7477.3574.8975.0775.07-2.41%130,633
Nov 28, 202577.8678.0076.2376.9276.92-0.48%62,830
Nov 26, 202577.7778.5975.8777.2977.290.36%103,818
Nov 25, 202575.9078.5974.8777.0177.012.20%120,592
Nov 24, 202575.6276.9375.0175.3575.35-0.75%135,038
Nov 21, 202573.8576.3673.8575.9275.923.07%107,754
Nov 20, 202574.4474.5773.1973.6673.66-0.24%83,304
Nov 19, 202573.7474.3873.4273.8473.84-0.32%54,193
Nov 18, 202574.0074.6373.7974.0874.080.12%56,673
Nov 17, 202574.5375.0973.7173.9973.99-0.70%79,653
Nov 14, 202573.4374.5773.0274.5174.511.60%92,826
Nov 13, 202573.2173.7473.0673.3473.340.04%91,013
Nov 12, 202572.7574.0872.7273.3173.310.42%61,628
Nov 11, 202573.6774.0272.9073.0073.00-0.42%65,977
Nov 10, 202574.0074.0072.2073.3173.31-0.97%99,365
Nov 7, 202573.2474.9472.7374.0374.031.42%85,436
Nov 6, 202573.2373.4972.3172.9972.99-1.16%133,542
Nov 5, 202571.9974.2569.3973.8573.852.90%163,001
Nov 4, 202571.5272.2071.4271.7771.770.27%104,320
Nov 3, 202569.1071.6968.1871.5871.583.59%130,553
Oct 31, 202568.2569.7267.5269.1069.100.68%132,237
Oct 30, 202569.4069.4067.1168.6368.63-1.18%197,366
Oct 29, 202571.9372.9768.5469.4569.45-3.47%90,124
Oct 28, 202571.6372.7571.5071.9571.950.14%88,018
Oct 27, 202572.0772.9471.5371.8571.85-0.31%63,840
Oct 24, 202572.8672.9771.9372.0772.07-0.76%60,396
Oct 23, 202573.1373.3571.8772.6272.62-0.77%59,429
Oct 22, 202572.5073.4171.5273.1873.180.74%81,644
Oct 21, 202573.9573.9572.5272.6472.64-1.68%65,089
Oct 20, 202573.9573.9572.6573.8873.880.52%66,552
Oct 17, 202573.5274.2672.9973.5073.500.03%59,771
Oct 16, 202575.0075.2073.2773.4873.48-1.78%76,338
Oct 15, 202574.5375.2573.4874.8174.810.84%99,769
Oct 14, 202572.5674.3571.1074.1974.192.40%99,407
Oct 13, 202570.4072.4970.3272.4572.453.19%108,969
Oct 10, 202571.2771.2769.7070.2170.21-1.08%131,156
Oct 9, 202572.4072.6270.3770.9870.98-2.18%65,062
Oct 8, 202571.4172.8171.0572.5672.401.90%85,661
Oct 7, 202571.1271.3769.9871.2171.05-0.14%83,105
Oct 6, 202572.3272.8771.1171.3171.15-1.40%84,088
Oct 3, 202570.2672.3670.0472.3272.162.98%97,551
Oct 2, 202570.0470.2668.9170.2370.07-0.39%108,823
Oct 1, 202569.1670.5068.3070.5070.341.35%70,884
Sep 30, 202569.5670.1668.8769.5669.40-106,382
Sep 29, 202568.9269.7167.9469.5669.401.24%243,575
Sep 26, 202567.3969.1266.6368.7168.552.31%111,979
Sep 25, 202569.0069.6466.8867.1667.01-2.34%77,639