Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
63.07
-1.23 (-1.91%)
At close: Jan 17, 2025, 4:00 PM
62.07
-1.00 (-1.59%)
Pre-market: Jan 21, 2025, 4:03 AM EST
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 64.77 | 64.77 | 63.01 | 63.07 | 63.07 | -1.91% | 103,594 |
| Jan 16, 2025 | 63.66 | 64.72 | 63.08 | 64.30 | 64.30 | 0.82% | 104,788 |
| Jan 15, 2025 | 64.58 | 64.58 | 63.54 | 63.78 | 63.78 | -0.02% | 87,829 |
| Jan 14, 2025 | 64.34 | 64.46 | 63.32 | 63.79 | 63.79 | -0.65% | 95,814 |
| Jan 13, 2025 | 62.30 | 64.36 | 62.07 | 64.21 | 64.21 | 2.93% | 114,528 |
| Jan 10, 2025 | 63.23 | 63.64 | 62.20 | 62.38 | 62.38 | -2.52% | 135,702 |
| Jan 8, 2025 | 62.97 | 64.03 | 62.13 | 63.99 | 63.82 | 1.01% | 103,591 |
| Jan 7, 2025 | 63.37 | 63.86 | 62.50 | 63.35 | 63.18 | -0.02% | 119,323 |
| Jan 6, 2025 | 64.26 | 64.47 | 63.04 | 63.36 | 63.19 | -1.15% | 128,265 |
| Jan 3, 2025 | 64.32 | 64.89 | 63.32 | 64.10 | 63.93 | -0.28% | 155,824 |
| Jan 2, 2025 | 64.86 | 65.21 | 63.92 | 64.28 | 64.11 | -0.25% | 180,916 |
| Dec 31, 2024 | 63.75 | 64.76 | 63.46 | 64.44 | 64.27 | 1.15% | 114,125 |
| Dec 30, 2024 | 65.48 | 65.48 | 62.88 | 63.71 | 63.54 | -2.46% | 252,594 |
| Dec 27, 2024 | 65.49 | 66.52 | 65.15 | 65.32 | 65.15 | -1.42% | 154,620 |
| Dec 26, 2024 | 65.15 | 66.32 | 64.61 | 66.26 | 66.09 | 1.11% | 83,937 |
| Dec 24, 2024 | 64.59 | 65.56 | 64.25 | 65.53 | 65.36 | 1.44% | 68,486 |
| Dec 23, 2024 | 65.89 | 66.10 | 64.43 | 64.60 | 64.43 | -2.62% | 143,980 |
| Dec 20, 2024 | 66.44 | 67.74 | 66.15 | 66.34 | 66.17 | -1.06% | 344,829 |
| Dec 19, 2024 | 67.50 | 68.50 | 66.68 | 67.05 | 66.87 | -0.33% | 132,262 |
| Dec 18, 2024 | 67.87 | 69.22 | 66.51 | 67.27 | 67.09 | -1.55% | 154,984 |
| Dec 17, 2024 | 67.99 | 68.47 | 67.32 | 68.33 | 68.15 | 0.22% | 107,961 |
| Dec 16, 2024 | 68.71 | 68.96 | 67.50 | 68.18 | 68.00 | -1.47% | 121,765 |
| Dec 13, 2024 | 69.93 | 70.25 | 68.56 | 69.20 | 69.02 | -1.66% | 107,493 |
| Dec 12, 2024 | 71.37 | 72.17 | 70.27 | 70.37 | 70.18 | -0.97% | 103,391 |
| Dec 11, 2024 | 71.76 | 72.22 | 70.42 | 71.06 | 70.87 | 0.07% | 134,028 |
| Dec 10, 2024 | 70.25 | 71.37 | 69.22 | 71.01 | 70.82 | 1.69% | 102,021 |
| Dec 9, 2024 | 69.50 | 70.80 | 68.83 | 69.83 | 69.65 | 0.29% | 167,497 |
| Dec 6, 2024 | 71.33 | 71.41 | 69.16 | 69.63 | 69.45 | -1.92% | 105,258 |
| Dec 5, 2024 | 71.63 | 72.90 | 70.68 | 70.99 | 70.80 | -1.54% | 122,185 |
| Dec 4, 2024 | 72.55 | 72.86 | 71.40 | 72.10 | 71.91 | -0.50% | 84,391 |
| Dec 3, 2024 | 72.61 | 73.37 | 72.00 | 72.46 | 72.27 | -0.62% | 80,120 |
| Dec 2, 2024 | 73.50 | 73.50 | 70.55 | 72.91 | 72.72 | -1.34% | 115,186 |
| Nov 29, 2024 | 74.34 | 75.00 | 73.26 | 73.90 | 73.71 | 0.76% | 57,126 |
| Nov 27, 2024 | 74.73 | 74.73 | 72.78 | 73.34 | 73.15 | -1.16% | 137,956 |
| Nov 26, 2024 | 75.37 | 75.37 | 72.61 | 74.20 | 74.00 | -1.46% | 176,068 |
| Nov 25, 2024 | 73.01 | 75.63 | 73.01 | 75.30 | 75.10 | 4.32% | 148,141 |
| Nov 22, 2024 | 70.11 | 72.32 | 70.11 | 72.18 | 71.99 | 2.63% | 83,129 |
| Nov 21, 2024 | 69.90 | 70.70 | 69.03 | 70.33 | 70.14 | 1.25% | 64,538 |
| Nov 20, 2024 | 69.18 | 69.53 | 68.40 | 69.46 | 69.28 | -0.32% | 72,101 |
| Nov 19, 2024 | 69.10 | 70.16 | 68.34 | 69.68 | 69.50 | -0.21% | 85,401 |
| Nov 18, 2024 | 69.69 | 71.61 | 69.69 | 69.83 | 69.65 | -0.31% | 93,822 |
| Nov 15, 2024 | 71.65 | 71.94 | 69.86 | 70.05 | 69.87 | -3.58% | 156,734 |
| Nov 14, 2024 | 72.23 | 72.93 | 71.50 | 72.65 | 72.46 | 0.33% | 107,350 |
| Nov 13, 2024 | 72.00 | 72.80 | 71.52 | 72.41 | 72.22 | 0.99% | 97,560 |
| Nov 12, 2024 | 71.65 | 72.61 | 71.01 | 71.70 | 71.51 | -0.29% | 130,160 |
| Nov 11, 2024 | 71.72 | 73.39 | 71.57 | 71.91 | 71.72 | 0.74% | 132,958 |
| Nov 8, 2024 | 70.83 | 71.69 | 70.04 | 71.38 | 71.19 | 0.48% | 213,646 |
| Nov 7, 2024 | 70.91 | 71.55 | 69.83 | 71.04 | 70.85 | -0.01% | 115,062 |
| Nov 6, 2024 | 69.34 | 72.02 | 68.80 | 71.05 | 70.86 | 5.54% | 251,404 |
| Nov 5, 2024 | 65.26 | 67.47 | 65.10 | 67.32 | 67.14 | 2.48% | 121,235 |
| Nov 4, 2024 | 65.06 | 66.44 | 65.06 | 65.69 | 65.52 | 0.98% | 99,771 |
| Nov 1, 2024 | 63.97 | 65.12 | 63.89 | 65.05 | 64.88 | 1.86% | 172,215 |
| Oct 31, 2024 | 65.15 | 65.36 | 63.10 | 63.86 | 63.69 | -1.93% | 169,364 |
| Oct 30, 2024 | 65.50 | 67.26 | 63.48 | 65.12 | 64.95 | 5.87% | 247,908 |
| Oct 29, 2024 | 61.31 | 62.15 | 61.03 | 61.51 | 61.35 | -0.61% | 131,322 |
| Oct 28, 2024 | 61.94 | 62.45 | 61.46 | 61.89 | 61.73 | 0.44% | 107,792 |
| Oct 25, 2024 | 62.32 | 62.57 | 61.57 | 61.62 | 61.46 | -1.33% | 85,636 |
| Oct 24, 2024 | 62.94 | 62.94 | 62.11 | 62.45 | 62.29 | -0.92% | 92,300 |
| Oct 23, 2024 | 63.01 | 63.22 | 61.75 | 63.03 | 62.86 | -0.72% | 124,104 |
| Oct 22, 2024 | 63.44 | 64.14 | 63.34 | 63.49 | 63.32 | -0.30% | 122,040 |
| Oct 21, 2024 | 63.95 | 66.13 | 63.65 | 63.68 | 63.51 | -0.06% | 191,631 |
| Oct 18, 2024 | 64.39 | 65.15 | 63.69 | 63.72 | 63.55 | -0.81% | 162,192 |
| Oct 17, 2024 | 62.29 | 64.31 | 61.85 | 64.24 | 64.07 | 3.11% | 165,099 |
| Oct 16, 2024 | 63.40 | 63.91 | 62.25 | 62.30 | 62.14 | -0.91% | 149,917 |
| Oct 15, 2024 | 62.10 | 64.11 | 62.10 | 62.87 | 62.70 | 1.24% | 172,896 |
| Oct 14, 2024 | 61.74 | 62.11 | 60.80 | 62.10 | 61.94 | 0.81% | 163,953 |
| Oct 11, 2024 | 60.82 | 61.97 | 60.80 | 61.60 | 61.44 | 1.03% | 217,776 |
| Oct 10, 2024 | 61.25 | 61.42 | 59.73 | 60.97 | 60.81 | -1.04% | 265,270 |
| Oct 9, 2024 | 61.43 | 63.70 | 61.43 | 61.61 | 61.28 | 0.18% | 221,196 |
| Oct 8, 2024 | 60.76 | 61.65 | 60.60 | 61.50 | 61.17 | 1.07% | 211,305 |
| Oct 7, 2024 | 63.68 | 63.68 | 60.44 | 60.85 | 60.53 | -4.43% | 348,368 |
| Oct 4, 2024 | 62.62 | 66.00 | 62.62 | 63.67 | 63.33 | 1.40% | 343,630 |
| Oct 3, 2024 | 65.19 | 65.19 | 61.20 | 62.79 | 62.46 | -5.06% | 461,859 |
| Oct 2, 2024 | 69.25 | 69.89 | 65.54 | 66.14 | 65.78 | -4.58% | 287,884 |
| Oct 1, 2024 | 74.20 | 74.20 | 69.25 | 69.31 | 68.94 | -7.09% | 260,807 |
| Sep 30, 2024 | 74.31 | 75.27 | 73.10 | 74.60 | 74.20 | 0.34% | 166,555 |
| Sep 27, 2024 | 74.11 | 75.20 | 73.89 | 74.35 | 73.95 | 0.95% | 257,619 |
| Sep 26, 2024 | 73.16 | 73.67 | 72.29 | 73.65 | 73.26 | 1.32% | 154,515 |
| Sep 25, 2024 | 72.83 | 73.18 | 72.29 | 72.69 | 72.30 | -0.01% | 82,293 |
| Sep 24, 2024 | 72.75 | 73.10 | 72.23 | 72.70 | 72.31 | 0.50% | 93,807 |
| Sep 23, 2024 | 73.01 | 73.07 | 72.00 | 72.34 | 71.95 | -0.96% | 74,354 |
| Sep 20, 2024 | 73.43 | 73.54 | 72.66 | 73.04 | 72.65 | -0.63% | 244,615 |
| Sep 19, 2024 | 73.86 | 73.97 | 73.20 | 73.50 | 73.11 | 0.55% | 158,762 |
| Sep 18, 2024 | 72.89 | 74.24 | 72.82 | 73.10 | 72.71 | -0.35% | 80,930 |
| Sep 17, 2024 | 73.88 | 74.34 | 73.34 | 73.36 | 72.97 | -0.18% | 95,611 |
| Sep 16, 2024 | 73.90 | 74.00 | 73.28 | 73.49 | 73.10 | 0.08% | 84,583 |
| Sep 13, 2024 | 72.31 | 73.74 | 72.13 | 73.43 | 73.04 | 2.16% | 83,506 |
| Sep 12, 2024 | 71.85 | 72.17 | 71.26 | 71.88 | 71.50 | 0.70% | 62,887 |
| Sep 11, 2024 | 72.16 | 72.44 | 70.68 | 71.38 | 71.00 | -1.59% | 68,054 |
| Sep 10, 2024 | 71.86 | 72.76 | 71.86 | 72.53 | 72.14 | 1.23% | 78,512 |
| Sep 9, 2024 | 72.17 | 73.36 | 71.31 | 71.65 | 71.27 | -0.69% | 110,149 |
| Sep 6, 2024 | 72.76 | 73.35 | 72.00 | 72.15 | 71.77 | -0.73% | 59,254 |
| Sep 5, 2024 | 73.96 | 73.96 | 72.47 | 72.68 | 72.29 | -1.08% | 61,438 |
| Sep 4, 2024 | 73.78 | 73.84 | 73.00 | 73.47 | 73.08 | -0.46% | 123,963 |
| Sep 3, 2024 | 73.45 | 74.27 | 73.22 | 73.81 | 73.42 | -0.26% | 85,103 |
| Aug 30, 2024 | 73.74 | 74.19 | 73.40 | 74.00 | 73.61 | 0.68% | 128,432 |
| Aug 29, 2024 | 73.88 | 73.88 | 72.29 | 73.50 | 73.11 | 0.23% | 59,569 |
| Aug 28, 2024 | 73.90 | 74.09 | 73.14 | 73.33 | 72.94 | -0.30% | 43,402 |
| Aug 27, 2024 | 73.55 | 73.81 | 73.02 | 73.55 | 73.16 | 0.11% | 65,625 |
| Aug 26, 2024 | 72.48 | 73.81 | 71.92 | 73.47 | 73.08 | 2.13% | 86,287 |