Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
64.03
-0.38 (-0.59%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ingles Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202564.9064.9063.1064.0364.03-0.59%200,097
Feb 20, 202564.2164.6663.7764.4164.41-0.46%92,263
Feb 19, 202564.4165.0564.2364.7164.710.22%88,368
Feb 18, 202565.5865.9964.4164.5764.57-1.51%103,896
Feb 14, 202564.8565.8864.3665.5665.561.25%120,756
Feb 13, 202564.1164.9863.7364.7564.750.79%90,737
Feb 12, 202564.6865.9863.9864.2464.24-2.04%130,703
Feb 11, 202564.5365.6464.0865.5865.581.71%113,316
Feb 10, 202564.5265.1763.6864.4864.480.03%125,357
Feb 7, 202566.1566.8461.0564.4664.46-3.02%169,867
Feb 6, 202567.8470.4466.4266.4766.47-1.48%91,568
Feb 5, 202566.9467.6966.7167.4767.470.84%70,220
Feb 4, 202566.0966.9565.7666.9166.911.24%92,405
Feb 3, 202565.0866.7264.9866.0966.09-0.20%91,197
Jan 31, 202566.5567.4366.1866.2266.22-1.18%102,876
Jan 30, 202566.3568.0966.3567.0167.01-0.40%122,008
Jan 29, 202566.1667.4865.8167.2867.281.68%76,505
Jan 28, 202566.7167.0565.9966.1766.17-1.00%118,465
Jan 27, 202565.8567.9965.8466.8466.841.84%116,415
Jan 24, 202564.0665.8964.0065.6365.632.13%81,656
Jan 23, 202562.9564.4162.9564.2664.261.58%111,192
Jan 22, 202564.1464.1462.3963.2663.26-1.82%125,314
Jan 21, 202563.3764.7363.3764.4364.432.16%120,610
Jan 17, 202564.7764.7763.0163.0763.07-1.91%103,594
Jan 16, 202563.6664.7263.0864.3064.300.82%104,788
Jan 15, 202564.5864.5863.5463.7863.78-0.02%87,829
Jan 14, 202564.3464.4663.3263.7963.79-0.65%95,814
Jan 13, 202562.3064.3662.0764.2164.212.93%114,528
Jan 10, 202563.2363.6462.2062.3862.38-2.52%135,702
Jan 8, 202562.9764.0362.1363.9963.821.01%103,591
Jan 7, 202563.3763.8662.5063.3563.18-0.02%119,323
Jan 6, 202564.2664.4763.0463.3663.19-1.15%128,265
Jan 3, 202564.3264.8963.3264.1063.93-0.28%155,824
Jan 2, 202564.8665.2163.9264.2864.11-0.25%180,916
Dec 31, 202463.7564.7663.4664.4464.271.15%114,125
Dec 30, 202465.4865.4862.8863.7163.54-2.46%252,594
Dec 27, 202465.4966.5265.1565.3265.15-1.42%154,620
Dec 26, 202465.1566.3264.6166.2666.091.11%83,937
Dec 24, 202464.5965.5664.2565.5365.361.44%68,486
Dec 23, 202465.8966.1064.4364.6064.43-2.62%143,980
Dec 20, 202466.4467.7466.1566.3466.17-1.06%344,829
Dec 19, 202467.5068.5066.6867.0566.87-0.33%132,262
Dec 18, 202467.8769.2266.5167.2767.09-1.55%154,984
Dec 17, 202467.9968.4767.3268.3368.150.22%107,961
Dec 16, 202468.7168.9667.5068.1868.00-1.47%121,765
Dec 13, 202469.9370.2568.5669.2069.02-1.66%107,493
Dec 12, 202471.3772.1770.2770.3770.18-0.97%103,391
Dec 11, 202471.7672.2270.4271.0670.870.07%134,028
Dec 10, 202470.2571.3769.2271.0170.821.69%102,021
Dec 9, 202469.5070.8068.8369.8369.650.29%167,497
Dec 6, 202471.3371.4169.1669.6369.45-1.92%105,258
Dec 5, 202471.6372.9070.6870.9970.80-1.54%122,185
Dec 4, 202472.5572.8671.4072.1071.91-0.50%84,391
Dec 3, 202472.6173.3772.0072.4672.27-0.62%80,120
Dec 2, 202473.5073.5070.5572.9172.72-1.34%115,186
Nov 29, 202474.3475.0073.2673.9073.710.76%57,126
Nov 27, 202474.7374.7372.7873.3473.15-1.16%137,956
Nov 26, 202475.3775.3772.6174.2074.00-1.46%176,068
Nov 25, 202473.0175.6373.0175.3075.104.32%148,141
Nov 22, 202470.1172.3270.1172.1871.992.63%83,129
Nov 21, 202469.9070.7069.0370.3370.141.25%64,538
Nov 20, 202469.1869.5368.4069.4669.28-0.32%72,101
Nov 19, 202469.1070.1668.3469.6869.50-0.21%85,401
Nov 18, 202469.6971.6169.6969.8369.65-0.31%93,822
Nov 15, 202471.6571.9469.8670.0569.87-3.58%156,734
Nov 14, 202472.2372.9371.5072.6572.460.33%107,350
Nov 13, 202472.0072.8071.5272.4172.220.99%97,560
Nov 12, 202471.6572.6171.0171.7071.51-0.29%130,160
Nov 11, 202471.7273.3971.5771.9171.720.74%132,958
Nov 8, 202470.8371.6970.0471.3871.190.48%213,646
Nov 7, 202470.9171.5569.8371.0470.85-0.01%115,062
Nov 6, 202469.3472.0268.8071.0570.865.54%251,404
Nov 5, 202465.2667.4765.1067.3267.142.48%121,235
Nov 4, 202465.0666.4465.0665.6965.520.98%99,771
Nov 1, 202463.9765.1263.8965.0564.881.86%172,215
Oct 31, 202465.1565.3663.1063.8663.69-1.93%169,364
Oct 30, 202465.5067.2663.4865.1264.955.87%247,908
Oct 29, 202461.3162.1561.0361.5161.35-0.61%131,322
Oct 28, 202461.9462.4561.4661.8961.730.44%107,792
Oct 25, 202462.3262.5761.5761.6261.46-1.33%85,636
Oct 24, 202462.9462.9462.1162.4562.29-0.92%92,300
Oct 23, 202463.0163.2261.7563.0362.86-0.72%124,104
Oct 22, 202463.4464.1463.3463.4963.32-0.30%122,040
Oct 21, 202463.9566.1363.6563.6863.51-0.06%191,631
Oct 18, 202464.3965.1563.6963.7263.55-0.81%162,192
Oct 17, 202462.2964.3161.8564.2464.073.11%165,099
Oct 16, 202463.4063.9162.2562.3062.14-0.91%149,917
Oct 15, 202462.1064.1162.1062.8762.701.24%172,896
Oct 14, 202461.7462.1160.8062.1061.940.81%163,953
Oct 11, 202460.8261.9760.8061.6061.441.03%217,776
Oct 10, 202461.2561.4259.7360.9760.81-1.04%265,270
Oct 9, 202461.4363.7061.4361.6161.280.18%221,196
Oct 8, 202460.7661.6560.6061.5061.171.07%211,305
Oct 7, 202463.6863.6860.4460.8560.53-4.43%348,368
Oct 4, 202462.6266.0062.6263.6763.331.40%343,630
Oct 3, 202465.1965.1961.2062.7962.46-5.06%461,859
Oct 2, 202469.2569.8965.5466.1465.78-4.58%287,884
Oct 1, 202474.2074.2069.2569.3168.94-7.09%260,807
Sep 30, 202474.3175.2773.1074.6074.200.34%166,555
Sep 27, 202474.1175.2073.8974.3573.950.95%257,619