Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
65.23
+1.44 (2.26%)
Mar 31, 2025, 3:34 PM EDT - Market open
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 63.16 | 64.78 | 63.00 | 64.73 | - | 1.47% | 34,897 |
| Mar 28, 2025 | 64.68 | 64.68 | 62.59 | 63.79 | 63.79 | -1.19% | 79,264 |
| Mar 27, 2025 | 63.27 | 65.19 | 63.17 | 64.56 | 64.56 | 2.49% | 90,139 |
| Mar 26, 2025 | 61.13 | 63.16 | 60.64 | 62.99 | 62.99 | 2.89% | 76,854 |
| Mar 25, 2025 | 61.72 | 61.95 | 61.09 | 61.22 | 61.22 | -0.78% | 102,226 |
| Mar 24, 2025 | 61.66 | 62.18 | 61.16 | 61.70 | 61.70 | 0.16% | 70,144 |
| Mar 21, 2025 | 62.59 | 62.63 | 60.95 | 61.60 | 61.60 | -2.24% | 289,180 |
| Mar 20, 2025 | 61.84 | 63.32 | 61.77 | 63.01 | 63.01 | 0.19% | 85,331 |
| Mar 19, 2025 | 62.35 | 63.42 | 62.08 | 62.89 | 62.89 | 0.93% | 84,109 |
| Mar 18, 2025 | 62.38 | 62.75 | 61.72 | 62.31 | 62.31 | -0.40% | 89,927 |
| Mar 17, 2025 | 61.49 | 63.08 | 61.43 | 62.56 | 62.56 | 1.57% | 119,242 |
| Mar 14, 2025 | 61.76 | 62.16 | 61.36 | 61.59 | 61.59 | -0.31% | 144,438 |
| Mar 13, 2025 | 61.68 | 62.43 | 61.01 | 61.78 | 61.78 | 0.75% | 79,078 |
| Mar 12, 2025 | 62.49 | 62.49 | 61.11 | 61.32 | 61.32 | -2.00% | 107,565 |
| Mar 11, 2025 | 64.17 | 64.17 | 62.20 | 62.57 | 62.57 | -2.22% | 122,144 |
| Mar 10, 2025 | 62.73 | 64.87 | 62.73 | 63.99 | 63.99 | 1.80% | 173,047 |
| Mar 7, 2025 | 61.07 | 63.90 | 60.87 | 62.86 | 62.86 | 2.19% | 121,024 |
| Mar 6, 2025 | 59.61 | 61.69 | 59.61 | 61.51 | 61.51 | 2.60% | 103,783 |
| Mar 5, 2025 | 60.11 | 61.25 | 58.92 | 59.95 | 59.95 | -0.48% | 104,442 |
| Mar 4, 2025 | 60.28 | 61.10 | 59.83 | 60.24 | 60.24 | -0.61% | 142,216 |
| Mar 3, 2025 | 62.45 | 62.89 | 60.23 | 60.61 | 60.61 | -1.35% | 134,286 |
| Feb 28, 2025 | 62.23 | 62.75 | 60.68 | 61.44 | 61.44 | -0.73% | 170,219 |
| Feb 27, 2025 | 64.00 | 64.14 | 61.88 | 61.89 | 61.89 | -3.30% | 105,189 |
| Feb 26, 2025 | 64.38 | 65.04 | 63.61 | 64.00 | 64.00 | -1.11% | 154,356 |
| Feb 25, 2025 | 64.17 | 65.54 | 64.00 | 64.72 | 64.72 | 0.90% | 111,425 |
| Feb 24, 2025 | 64.36 | 64.68 | 63.63 | 64.14 | 64.14 | 0.17% | 158,033 |
| Feb 21, 2025 | 64.90 | 64.90 | 63.10 | 64.03 | 64.03 | -0.59% | 200,097 |
| Feb 20, 2025 | 64.21 | 64.66 | 63.77 | 64.41 | 64.41 | -0.46% | 92,263 |
| Feb 19, 2025 | 64.41 | 65.05 | 64.23 | 64.71 | 64.71 | 0.22% | 88,368 |
| Feb 18, 2025 | 65.58 | 65.99 | 64.41 | 64.57 | 64.57 | -1.51% | 103,896 |
| Feb 14, 2025 | 64.85 | 65.88 | 64.36 | 65.56 | 65.56 | 1.25% | 120,756 |
| Feb 13, 2025 | 64.11 | 64.98 | 63.73 | 64.75 | 64.75 | 0.79% | 90,737 |
| Feb 12, 2025 | 64.68 | 65.98 | 63.98 | 64.24 | 64.24 | -2.04% | 130,703 |
| Feb 11, 2025 | 64.53 | 65.64 | 64.08 | 65.58 | 65.58 | 1.71% | 113,316 |
| Feb 10, 2025 | 64.52 | 65.17 | 63.68 | 64.48 | 64.48 | 0.03% | 125,357 |
| Feb 7, 2025 | 66.15 | 66.84 | 61.05 | 64.46 | 64.46 | -3.02% | 169,867 |
| Feb 6, 2025 | 67.84 | 70.44 | 66.42 | 66.47 | 66.47 | -1.48% | 91,568 |
| Feb 5, 2025 | 66.94 | 67.69 | 66.71 | 67.47 | 67.47 | 0.84% | 70,220 |
| Feb 4, 2025 | 66.09 | 66.95 | 65.76 | 66.91 | 66.91 | 1.24% | 92,405 |
| Feb 3, 2025 | 65.08 | 66.72 | 64.98 | 66.09 | 66.09 | -0.20% | 91,197 |
| Jan 31, 2025 | 66.55 | 67.43 | 66.18 | 66.22 | 66.22 | -1.18% | 102,876 |
| Jan 30, 2025 | 66.35 | 68.09 | 66.35 | 67.01 | 67.01 | -0.40% | 122,008 |
| Jan 29, 2025 | 66.16 | 67.48 | 65.81 | 67.28 | 67.28 | 1.68% | 76,505 |
| Jan 28, 2025 | 66.71 | 67.05 | 65.99 | 66.17 | 66.17 | -1.00% | 118,465 |
| Jan 27, 2025 | 65.85 | 67.99 | 65.84 | 66.84 | 66.84 | 1.84% | 116,415 |
| Jan 24, 2025 | 64.06 | 65.89 | 64.00 | 65.63 | 65.63 | 2.13% | 81,656 |
| Jan 23, 2025 | 62.95 | 64.41 | 62.95 | 64.26 | 64.26 | 1.58% | 111,192 |
| Jan 22, 2025 | 64.14 | 64.14 | 62.39 | 63.26 | 63.26 | -1.82% | 125,314 |
| Jan 21, 2025 | 63.37 | 64.73 | 63.37 | 64.43 | 64.43 | 2.16% | 120,610 |
| Jan 17, 2025 | 64.77 | 64.77 | 63.01 | 63.07 | 63.07 | -1.91% | 103,594 |