Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	87.52	89.32	83.98	89.00	89.00	1.54%	159,457
Mar 26, 2026	86.47	87.74	86.47	87.65	87.65	1.25%	103,946
Mar 25, 2026	87.45	87.45	85.38	86.57	86.57	-0.05%	86,938
Mar 24, 2026	85.18	87.50	84.58	86.61	86.61	1.75%	91,200
Mar 23, 2026	84.00	85.69	82.70	85.12	85.12	1.87%	194,893
Mar 20, 2026	83.89	84.27	82.14	83.56	83.56	-0.24%	364,727
Mar 19, 2026	84.48	84.70	82.92	83.76	83.76	-0.79%	140,821
Mar 18, 2026	86.30	86.93	84.28	84.43	84.43	-3.14%	106,735
Mar 17, 2026	87.12	88.48	86.50	87.17	87.17	0.20%	82,553
Mar 16, 2026	88.42	88.42	86.72	87.00	87.00	-1.73%	108,515
Mar 13, 2026	87.29	88.78	85.97	88.53	88.53	2.48%	128,448
Mar 12, 2026	84.61	86.61	83.76	86.39	86.39	1.42%	137,704
Mar 11, 2026	83.92	85.34	79.35	85.18	85.18	1.34%	115,140
Mar 10, 2026	83.44	85.81	82.82	84.05	84.05	0.17%	150,737
Mar 9, 2026	85.05	85.05	81.59	83.91	83.91	-1.72%	157,821
Mar 6, 2026	83.65	85.46	82.88	85.38	85.38	1.86%	145,028
Mar 5, 2026	84.91	86.00	83.39	83.82	83.82	-2.39%	103,125
Mar 4, 2026	87.07	87.07	85.03	85.87	85.87	-0.42%	112,974
Mar 3, 2026	86.12	86.93	84.88	86.23	86.23	-0.38%	112,467
Mar 2, 2026	84.87	86.84	84.50	86.56	86.56	1.72%	105,582
Feb 27, 2026	84.62	86.42	84.62	85.10	85.10	0.57%	165,768
Feb 26, 2026	87.88	89.00	84.34	84.62	84.62	-3.79%	119,925
Feb 25, 2026	88.79	88.79	87.09	87.95	87.95	-1.01%	125,926
Feb 24, 2026	87.38	90.00	86.31	88.85	88.85	1.61%	128,265
Feb 23, 2026	87.14	87.56	85.12	87.44	87.44	0.10%	159,634
Feb 20, 2026	86.88	87.97	85.31	87.35	87.35	0.48%	200,138
Feb 19, 2026	86.24	87.83	85.33	86.93	86.93	0.47%	135,261
Feb 18, 2026	86.47	86.86	85.25	86.52	86.52	0.23%	134,112
Feb 17, 2026	88.50	89.99	85.84	86.32	86.32	-3.38%	149,181
Feb 13, 2026	88.24	90.49	87.21	89.34	89.34	0.89%	170,347
Feb 12, 2026	86.72	88.84	86.72	88.55	88.55	2.10%	155,392
Feb 11, 2026	85.14	86.88	84.84	86.73	86.73	1.98%	123,312
Feb 10, 2026	85.88	86.17	84.12	85.05	85.05	-1.43%	112,537
Feb 9, 2026	83.09	87.00	83.09	86.28	86.28	1.63%	151,784
Feb 6, 2026	84.28	85.53	83.06	84.90	84.90	0.68%	263,852
Feb 5, 2026	84.27	85.00	83.30	84.33	84.33	1.26%	170,068
Feb 4, 2026	80.67	84.14	78.66	83.28	83.28	3.11%	180,306
Feb 3, 2026	77.07	80.85	77.07	80.77	80.77	4.30%	184,968
Feb 2, 2026	74.62	77.44	74.62	77.44	77.44	3.45%	112,449
Jan 30, 2026	72.87	75.20	72.16	74.86	74.86	2.74%	173,933
Jan 29, 2026	71.63	73.52	70.74	72.86	72.86	2.07%	146,010
Jan 28, 2026	72.48	72.48	70.79	71.38	71.38	-1.20%	135,400
Jan 27, 2026	72.66	72.79	71.68	72.25	72.25	-0.92%	74,130
Jan 26, 2026	72.38	73.04	71.36	72.92	72.92	0.47%	147,218
Jan 23, 2026	72.24	73.00	71.52	72.58	72.58	0.36%	90,047
Jan 22, 2026	71.08	72.32	71.05	72.32	72.32	1.36%	104,082
Jan 21, 2026	70.38	71.86	70.38	71.35	71.35	1.31%	142,082
Jan 20, 2026	70.06	70.91	69.54	70.43	70.43	-0.62%	125,030
Jan 16, 2026	70.49	70.95	69.99	70.87	70.87	0.03%	117,164
Jan 15, 2026	69.37	71.22	68.83	70.85	70.85	1.71%	106,546