Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
73.10
-0.78 (-1.06%)
Oct 21, 2025, 2:34 PM EDT - Market open
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 73.95 | 73.95 | 73.95 | 73.34 | - | -0.74% | 1,183 |
| Oct 20, 2025 | 73.95 | 73.95 | 72.65 | 73.88 | 73.88 | 0.52% | 66,552 |
| Oct 17, 2025 | 73.52 | 74.26 | 72.99 | 73.50 | 73.50 | 0.03% | 59,771 |
| Oct 16, 2025 | 75.00 | 75.20 | 73.27 | 73.48 | 73.48 | -1.78% | 76,338 |
| Oct 15, 2025 | 74.53 | 75.25 | 73.48 | 74.81 | 74.81 | 0.84% | 99,769 |
| Oct 14, 2025 | 72.56 | 74.35 | 71.10 | 74.19 | 74.19 | 2.40% | 99,407 |
| Oct 13, 2025 | 70.40 | 72.49 | 70.32 | 72.45 | 72.45 | 3.19% | 108,969 |
| Oct 10, 2025 | 71.27 | 71.27 | 69.70 | 70.21 | 70.21 | -1.08% | 131,156 |
| Oct 9, 2025 | 72.40 | 72.62 | 70.37 | 70.98 | 70.98 | -2.18% | 65,062 |
| Oct 8, 2025 | 71.41 | 72.81 | 71.05 | 72.56 | 72.39 | 1.90% | 85,661 |
| Oct 7, 2025 | 71.12 | 71.37 | 69.98 | 71.21 | 71.05 | -0.14% | 83,105 |
| Oct 6, 2025 | 72.32 | 72.87 | 71.11 | 71.31 | 71.15 | -1.40% | 84,088 |
| Oct 3, 2025 | 70.26 | 72.36 | 70.04 | 72.32 | 72.15 | 2.98% | 97,551 |
| Oct 2, 2025 | 70.04 | 70.26 | 68.91 | 70.23 | 70.06 | -0.39% | 108,823 |
| Oct 1, 2025 | 69.16 | 70.50 | 68.30 | 70.50 | 70.34 | 1.35% | 70,884 |
| Sep 30, 2025 | 69.56 | 70.16 | 68.87 | 69.56 | 69.40 | - | 106,382 |
| Sep 29, 2025 | 68.92 | 69.71 | 67.94 | 69.56 | 69.40 | 1.24% | 243,575 |
| Sep 26, 2025 | 67.39 | 69.12 | 66.63 | 68.71 | 68.55 | 2.31% | 111,979 |
| Sep 25, 2025 | 69.00 | 69.64 | 66.88 | 67.16 | 67.00 | -2.34% | 77,639 |
| Sep 24, 2025 | 68.56 | 69.63 | 68.53 | 68.77 | 68.61 | 0.12% | 75,230 |
| Sep 23, 2025 | 68.46 | 68.83 | 68.06 | 68.69 | 68.53 | 0.76% | 67,281 |
| Sep 22, 2025 | 69.05 | 69.30 | 67.20 | 68.17 | 68.01 | -1.80% | 87,887 |
| Sep 19, 2025 | 70.62 | 70.62 | 68.71 | 69.42 | 69.26 | -1.70% | 287,410 |
| Sep 18, 2025 | 69.92 | 70.83 | 69.67 | 70.62 | 70.46 | 0.60% | 80,383 |
| Sep 17, 2025 | 70.64 | 71.88 | 69.92 | 70.20 | 70.04 | -0.04% | 111,522 |
| Sep 16, 2025 | 69.05 | 70.56 | 68.37 | 70.23 | 70.07 | 1.72% | 90,241 |
| Sep 15, 2025 | 69.23 | 69.24 | 68.19 | 69.04 | 68.88 | -0.35% | 88,502 |
| Sep 12, 2025 | 69.95 | 69.95 | 68.98 | 69.28 | 69.12 | -0.67% | 68,458 |
| Sep 11, 2025 | 67.98 | 69.84 | 67.60 | 69.75 | 69.58 | 2.64% | 85,393 |
| Sep 10, 2025 | 68.51 | 68.73 | 66.98 | 67.95 | 67.79 | -1.48% | 100,073 |
| Sep 9, 2025 | 69.79 | 69.79 | 67.56 | 68.97 | 68.81 | -1.22% | 134,680 |
| Sep 8, 2025 | 70.39 | 70.39 | 69.09 | 69.82 | 69.66 | -1.09% | 113,210 |
| Sep 5, 2025 | 70.25 | 71.23 | 69.70 | 70.59 | 70.43 | 0.13% | 100,999 |
| Sep 4, 2025 | 69.89 | 70.51 | 69.46 | 70.50 | 70.34 | 1.23% | 102,282 |
| Sep 3, 2025 | 68.57 | 69.64 | 67.82 | 69.64 | 69.48 | 0.81% | 132,084 |
| Sep 2, 2025 | 67.46 | 69.12 | 67.46 | 69.08 | 68.92 | 2.05% | 126,334 |
| Aug 29, 2025 | 67.64 | 68.66 | 67.52 | 67.69 | 67.53 | 0.10% | 113,433 |
| Aug 28, 2025 | 67.70 | 68.20 | 66.41 | 67.62 | 67.46 | -0.10% | 148,666 |
| Aug 27, 2025 | 67.07 | 67.92 | 66.97 | 67.69 | 67.53 | 0.49% | 88,974 |
| Aug 26, 2025 | 67.58 | 67.81 | 67.09 | 67.36 | 67.20 | -0.33% | 98,052 |
| Aug 25, 2025 | 67.88 | 67.90 | 66.84 | 67.58 | 67.42 | -0.59% | 81,197 |
| Aug 22, 2025 | 65.90 | 68.39 | 65.90 | 67.98 | 67.82 | 3.82% | 154,619 |
| Aug 21, 2025 | 64.51 | 65.54 | 63.75 | 65.48 | 65.33 | 0.60% | 108,498 |
| Aug 20, 2025 | 65.73 | 66.10 | 65.02 | 65.09 | 64.94 | -0.78% | 109,793 |
| Aug 19, 2025 | 65.89 | 66.66 | 64.91 | 65.60 | 65.45 | 0.20% | 95,020 |
| Aug 18, 2025 | 64.16 | 65.63 | 63.69 | 65.47 | 65.32 | 2.03% | 116,930 |
| Aug 15, 2025 | 63.94 | 64.62 | 63.58 | 64.17 | 64.02 | 0.64% | 103,211 |
| Aug 14, 2025 | 64.06 | 64.30 | 62.65 | 63.76 | 63.61 | -1.59% | 145,801 |
| Aug 13, 2025 | 64.12 | 65.10 | 63.68 | 64.79 | 64.64 | 0.73% | 113,023 |
| Aug 12, 2025 | 61.82 | 64.51 | 61.60 | 64.32 | 64.17 | 4.04% | 113,688 |