Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
70.39
+0.93 (1.34%)
Nov 21, 2024, 3:54 PM EST - Market closed

Ingles Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202469.1869.5368.4069.4669.46-0.32%72,101
Nov 19, 202469.1070.1668.3469.6869.68-0.21%85,401
Nov 18, 202469.6971.6169.6969.8369.83-0.31%93,822
Nov 15, 202471.6571.9469.8670.0570.05-3.58%156,734
Nov 14, 202472.2372.9371.5072.6572.650.33%107,350
Nov 13, 202472.0072.8071.5272.4172.410.99%97,560
Nov 12, 202471.6572.6171.0171.7071.70-0.29%130,160
Nov 11, 202471.7273.3971.5771.9171.910.74%132,958
Nov 8, 202470.8371.6970.0471.3871.380.48%213,646
Nov 7, 202470.9171.5569.8371.0471.04-0.01%115,062
Nov 6, 202469.3472.0268.8071.0571.055.54%251,404
Nov 5, 202465.2667.4765.1067.3267.322.48%121,235
Nov 4, 202465.0666.4465.0665.6965.690.98%99,771
Nov 1, 202463.9765.1263.8965.0565.051.86%172,215
Oct 31, 202465.1565.3663.1063.8663.86-1.93%169,364
Oct 30, 202465.5067.2663.4865.1265.125.87%247,908
Oct 29, 202461.3162.1561.0361.5161.51-0.61%131,322
Oct 28, 202461.9462.4561.4661.8961.890.44%107,792
Oct 25, 202462.3262.5761.5761.6261.62-1.33%85,636
Oct 24, 202462.9462.9462.1162.4562.45-0.92%92,300
Oct 23, 202463.0163.2261.7563.0363.03-0.72%124,104
Oct 22, 202463.4464.1463.3463.4963.49-0.30%122,040
Oct 21, 202463.9566.1363.6563.6863.68-0.06%191,631
Oct 18, 202464.3965.1563.6963.7263.72-0.81%162,192
Oct 17, 202462.2964.3161.8564.2464.243.11%165,099
Oct 16, 202463.4063.9162.2562.3062.30-0.91%149,917
Oct 15, 202462.1064.1162.1062.8762.871.24%172,896
Oct 14, 202461.7462.1160.8062.1062.100.81%163,953
Oct 11, 202460.8261.9760.8061.6061.601.03%217,776
Oct 10, 202461.2561.4259.7360.9760.97-1.04%265,270
Oct 9, 202461.4363.7061.4361.6161.440.18%221,196
Oct 8, 202460.7661.6560.6061.5061.331.07%211,305
Oct 7, 202463.6863.6860.4460.8560.69-4.43%348,368
Oct 4, 202462.6266.0062.6263.6763.501.40%343,630
Oct 3, 202465.1965.1961.2062.7962.62-5.06%461,859
Oct 2, 202469.2569.8965.5466.1465.96-4.58%287,884
Oct 1, 202474.2074.2069.2569.3169.12-7.09%260,807
Sep 30, 202474.3175.2773.1074.6074.400.34%166,555
Sep 27, 202474.1175.2073.8974.3574.150.95%257,619
Sep 26, 202473.1673.6772.2973.6573.451.32%154,515
Sep 25, 202472.8373.1872.2972.6972.49-0.01%82,293
Sep 24, 202472.7573.1072.2372.7072.500.50%93,807
Sep 23, 202473.0173.0772.0072.3472.15-0.96%74,354
Sep 20, 202473.4373.5472.6673.0472.84-0.63%244,615
Sep 19, 202473.8673.9773.2073.5073.300.55%158,762
Sep 18, 202472.8974.2472.8273.1072.90-0.35%80,930
Sep 17, 202473.8874.3473.3473.3673.16-0.18%95,611
Sep 16, 202473.9074.0073.2873.4973.290.08%84,583
Sep 13, 202472.3173.7472.1373.4373.232.16%83,506
Sep 12, 202471.8572.1771.2671.8871.690.70%62,887
Sep 11, 202472.1672.4470.6871.3871.19-1.59%68,054
Sep 10, 202471.8672.7671.8672.5372.331.23%78,512
Sep 9, 202472.1773.3671.3171.6571.46-0.69%110,149
Sep 6, 202472.7673.3572.0072.1571.96-0.73%59,254
Sep 5, 202473.9673.9672.4772.6872.48-1.08%61,438
Sep 4, 202473.7873.8473.0073.4773.27-0.46%123,963
Sep 3, 202473.4574.2773.2273.8173.61-0.26%85,103
Aug 30, 202473.7474.1973.4074.0073.800.68%128,432
Aug 29, 202473.8873.8872.2973.5073.300.23%59,569
Aug 28, 202473.9074.0973.1473.3373.13-0.30%43,402
Aug 27, 202473.5573.8173.0273.5573.350.11%65,625
Aug 26, 202472.4873.8171.9273.4773.272.13%86,287
Aug 23, 202470.3072.6670.2471.9471.752.11%70,996
Aug 22, 202471.1571.3570.3170.4570.26-0.94%80,245
Aug 21, 202471.4371.6870.8271.1270.930.07%85,494
Aug 20, 202472.7572.7571.0071.0770.88-2.09%49,583
Aug 19, 202472.2873.0872.1872.5972.390.36%71,649
Aug 16, 202472.1973.6272.1972.3372.140.11%64,948
Aug 15, 202472.0173.7871.1172.2572.061.66%109,790
Aug 14, 202472.4572.4570.9471.0770.88-1.36%52,830
Aug 13, 202472.7572.7571.3272.0571.86-0.21%61,713
Aug 12, 202473.9874.0372.1672.2072.01-2.77%80,951
Aug 9, 202474.3874.3973.2974.2674.06-0.24%83,510
Aug 8, 202474.2775.0973.0074.4474.240.23%75,456
Aug 7, 202474.7275.0573.5274.2774.070.24%61,756
Aug 6, 202474.1074.5073.4774.0973.89-0.30%81,336
Aug 5, 202477.0777.5073.1374.3174.11-4.55%87,688
Aug 2, 202477.4479.1377.4477.8577.64-1.82%75,474
Aug 1, 202480.9982.0178.8679.2979.08-2.17%88,376
Jul 31, 202480.9181.7679.6981.0580.830.16%106,210
Jul 30, 202480.1081.0479.9180.9280.701.54%77,582
Jul 29, 202479.6579.8978.8579.6979.48-0.05%50,233
Jul 26, 202478.9080.0078.9079.7379.520.96%49,659
Jul 25, 202476.7679.0476.7678.9778.762.97%93,306
Jul 24, 202476.9977.5076.5776.6976.48-0.81%55,555
Jul 23, 202476.0977.5076.0077.3277.111.20%84,689
Jul 22, 202475.3076.7775.1476.4076.191.33%64,367
Jul 19, 202476.1376.1374.5575.4075.20-0.79%59,265
Jul 18, 202476.5977.3075.9276.0075.80-1.05%87,890
Jul 17, 202474.4077.0774.4076.8176.602.47%90,024
Jul 16, 202472.9475.1872.9174.9674.763.55%115,021
Jul 15, 202473.9674.1072.1472.3972.20-1.74%162,415
Jul 12, 202473.3774.2172.9473.6773.470.88%84,125
Jul 11, 202470.5173.3670.3573.0372.834.48%113,109
Jul 10, 202469.3669.9468.8769.9069.551.27%87,116
Jul 9, 202468.8469.1567.8969.0268.68-0.06%133,989
Jul 8, 202467.8269.2067.8269.0668.721.83%82,423
Jul 5, 202467.8767.9967.2967.8267.48-0.29%88,282
Jul 3, 202468.5568.6967.4868.0267.68-0.42%43,059
Jul 2, 202468.6868.9668.0368.3167.97-0.36%66,653