Skip to main content
logo
Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
73.38
+0.38 (0.52%)
Nov 12, 2025, 4:00 PM EST - Market closed

Ingles Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%162,701
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, 202571.4172.8171.0572.5672.391.90%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, 202570.2672.3670.0472.3272.152.98%97,551
Oct 2, 202570.0470.2668.9170.2370.06-0.39%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, 202569.0069.6466.8867.1667.00-2.34%77,639
Sep 24, 202568.5669.6368.5368.7768.610.12%75,230
Sep 23, 202568.4668.8368.0668.6968.530.76%67,281
Sep 22, 202569.0569.3067.2068.1768.01-1.80%87,887
Sep 19, 202570.6270.6268.7169.4269.26-1.70%287,410
Sep 18, 202569.9270.8369.6770.6270.460.60%80,383
Sep 17, 202570.6471.8869.9270.2070.04-0.04%111,522
Sep 16, 202569.0570.5668.3770.2370.071.72%90,241
Sep 15, 202569.2369.2468.1969.0468.88-0.35%88,502
Sep 12, 202569.9569.9568.9869.2869.12-0.67%68,458
Sep 11, 202567.9869.8467.6069.7569.582.64%85,393
Sep 10, 202568.5168.7366.9867.9567.79-1.48%100,073
Sep 9, 202569.7969.7967.5668.9768.81-1.22%134,680
Sep 8, 202570.3970.3969.0969.8269.66-1.09%113,210
Sep 5, 202570.2571.2369.7070.5970.430.13%100,999
Sep 4, 202569.8970.5169.4670.5070.341.23%102,282