Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
70.42
-0.08 (-0.11%)
At close: Sep 5, 2025, 4:00 PM
70.59
+0.17 (0.24%)
After-hours: Sep 5, 2025, 4:20 PM EDT
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 70.25 | 71.23 | 69.70 | 70.59 | 70.59 | 0.13% | 100,999 |
| Sep 4, 2025 | 69.89 | 70.51 | 69.46 | 70.50 | 70.50 | 1.23% | 102,282 |
| Sep 3, 2025 | 68.57 | 69.64 | 67.82 | 69.64 | 69.64 | 0.81% | 132,084 |
| Sep 2, 2025 | 67.46 | 69.12 | 67.46 | 69.08 | 69.08 | 2.05% | 126,334 |
| Aug 29, 2025 | 67.64 | 68.66 | 67.52 | 67.69 | 67.69 | 0.10% | 113,433 |
| Aug 28, 2025 | 67.70 | 68.20 | 66.41 | 67.62 | 67.62 | -0.10% | 148,666 |
| Aug 27, 2025 | 67.07 | 67.92 | 66.97 | 67.69 | 67.69 | 0.49% | 88,974 |
| Aug 26, 2025 | 67.58 | 67.81 | 67.09 | 67.36 | 67.36 | -0.33% | 98,052 |
| Aug 25, 2025 | 67.88 | 67.90 | 66.84 | 67.58 | 67.58 | -0.59% | 81,197 |
| Aug 22, 2025 | 65.90 | 68.39 | 65.90 | 67.98 | 67.98 | 3.82% | 154,619 |
| Aug 21, 2025 | 64.51 | 65.54 | 63.75 | 65.48 | 65.48 | 0.60% | 108,498 |
| Aug 20, 2025 | 65.73 | 66.10 | 65.02 | 65.09 | 65.09 | -0.78% | 109,793 |
| Aug 19, 2025 | 65.89 | 66.66 | 64.91 | 65.60 | 65.60 | 0.20% | 95,020 |
| Aug 18, 2025 | 64.16 | 65.63 | 63.69 | 65.47 | 65.47 | 2.03% | 116,930 |
| Aug 15, 2025 | 63.94 | 64.62 | 63.58 | 64.17 | 64.17 | 0.64% | 103,211 |
| Aug 14, 2025 | 64.06 | 64.30 | 62.65 | 63.76 | 63.76 | -1.59% | 145,801 |
| Aug 13, 2025 | 64.12 | 65.10 | 63.68 | 64.79 | 64.79 | 0.73% | 113,023 |
| Aug 12, 2025 | 61.82 | 64.51 | 61.60 | 64.32 | 64.32 | 4.04% | 113,688 |
| Aug 11, 2025 | 61.51 | 61.98 | 60.17 | 61.82 | 61.82 | 0.91% | 101,258 |
| Aug 8, 2025 | 61.14 | 62.16 | 60.90 | 61.26 | 61.26 | -0.60% | 104,565 |
| Aug 7, 2025 | 61.00 | 62.78 | 60.07 | 61.63 | 61.63 | -2.72% | 144,228 |
| Aug 6, 2025 | 59.79 | 63.36 | 59.79 | 63.35 | 63.35 | 6.26% | 179,522 |
| Aug 5, 2025 | 62.36 | 62.61 | 59.27 | 59.62 | 59.62 | -4.70% | 200,276 |
| Aug 4, 2025 | 63.03 | 63.91 | 62.24 | 62.56 | 62.56 | -1.01% | 213,475 |
| Aug 1, 2025 | 62.60 | 63.36 | 62.50 | 63.20 | 63.20 | 0.43% | 184,204 |
| Jul 31, 2025 | 62.38 | 63.37 | 62.34 | 62.93 | 62.93 | -0.11% | 151,405 |
| Jul 30, 2025 | 62.84 | 64.56 | 62.45 | 63.00 | 63.00 | 0.72% | 214,488 |
| Jul 29, 2025 | 64.54 | 64.54 | 62.38 | 62.55 | 62.55 | -2.45% | 98,951 |
| Jul 28, 2025 | 64.96 | 65.25 | 64.10 | 64.12 | 64.12 | -1.52% | 89,546 |
| Jul 25, 2025 | 66.60 | 66.60 | 65.08 | 65.11 | 65.11 | -1.84% | 81,481 |
| Jul 24, 2025 | 67.25 | 67.32 | 66.29 | 66.33 | 66.33 | -1.75% | 105,961 |
| Jul 23, 2025 | 67.64 | 68.35 | 66.83 | 67.51 | 67.51 | 0.25% | 89,175 |
| Jul 22, 2025 | 67.17 | 68.42 | 67.08 | 67.34 | 67.34 | 0.84% | 88,153 |
| Jul 21, 2025 | 67.07 | 67.74 | 66.78 | 66.78 | 66.78 | -0.19% | 63,601 |
| Jul 18, 2025 | 67.63 | 67.63 | 66.50 | 66.91 | 66.91 | -0.89% | 126,329 |
| Jul 17, 2025 | 66.80 | 67.89 | 66.57 | 67.51 | 67.51 | 0.78% | 92,270 |
| Jul 16, 2025 | 66.29 | 67.42 | 65.83 | 66.99 | 66.99 | 1.32% | 96,998 |
| Jul 15, 2025 | 66.91 | 66.91 | 66.00 | 66.12 | 66.12 | -1.62% | 140,552 |
| Jul 14, 2025 | 66.30 | 67.35 | 65.34 | 67.21 | 67.21 | 0.96% | 90,451 |
| Jul 11, 2025 | 67.03 | 67.82 | 66.32 | 66.57 | 66.57 | -0.69% | 77,737 |
| Jul 10, 2025 | 65.88 | 67.80 | 65.88 | 67.03 | 67.03 | 1.10% | 102,400 |
| Jul 9, 2025 | 66.23 | 66.60 | 65.56 | 66.30 | 66.14 | 0.36% | 102,380 |
| Jul 8, 2025 | 66.54 | 66.64 | 65.52 | 66.06 | 65.90 | -0.80% | 89,421 |
| Jul 7, 2025 | 66.14 | 66.62 | 65.44 | 66.59 | 66.43 | 0.42% | 100,352 |
| Jul 3, 2025 | 66.42 | 67.04 | 65.79 | 66.31 | 66.15 | -0.67% | 49,320 |
| Jul 2, 2025 | 65.86 | 66.95 | 65.27 | 66.76 | 66.60 | 1.07% | 117,613 |
| Jul 1, 2025 | 63.16 | 66.35 | 63.16 | 66.05 | 65.89 | 4.21% | 147,659 |
| Jun 30, 2025 | 62.44 | 63.52 | 62.12 | 63.38 | 63.22 | 1.34% | 162,947 |
| Jun 27, 2025 | 63.29 | 63.34 | 62.42 | 62.54 | 62.39 | -0.87% | 222,492 |
| Jun 26, 2025 | 62.62 | 63.29 | 61.69 | 63.09 | 62.94 | 1.06% | 140,252 |