Skip to main content
logo
Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
71.51
-0.75 (-1.03%)
Jan 28, 2026, 9:52 AM EST - Market open

Ingles Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202672.6672.7971.6872.2572.25-0.92%74,129
Jan 26, 202672.3873.0471.3672.9272.920.47%147,217
Jan 23, 202672.2473.0071.5272.5872.580.36%89,997
Jan 22, 202671.0872.3271.0572.3272.321.36%104,080
Jan 21, 202670.3871.8670.3871.3571.351.31%142,082
Jan 20, 202670.0670.9169.5470.4370.43-0.62%125,016
Jan 16, 202670.4970.9569.9970.8770.870.03%113,689
Jan 15, 202669.3771.2268.8370.8570.851.71%106,546
Jan 14, 202670.1871.1269.4169.6669.66-0.49%90,956
Jan 13, 202670.6070.9569.9470.0070.00-0.88%93,971
Jan 12, 202669.6771.4669.3470.6270.621.63%143,302
Jan 9, 202669.7870.4768.5269.4969.49-0.53%116,239
Jan 8, 202668.2770.6768.2769.8669.861.47%90,736
Jan 7, 202669.4270.0768.3068.8568.69-0.53%119,186
Jan 6, 202669.0169.4568.4069.2269.05-0.12%103,823
Jan 5, 202669.4170.8369.1769.3069.13-0.53%94,007
Jan 2, 202668.3570.6968.3569.6769.501.63%166,584
Dec 31, 202568.6169.0767.9268.5568.39-0.25%135,649
Dec 30, 202569.4769.8568.6368.7268.56-1.36%118,157
Dec 29, 202570.5571.0069.2769.6769.50-0.84%93,958
Dec 26, 202570.7971.4069.9970.2670.09-1.22%59,345
Dec 24, 202570.5871.4470.5871.1370.960.68%51,908
Dec 23, 202571.4071.4470.2970.6570.48-1.06%77,782
Dec 22, 202571.3971.9271.1071.4171.24-0.40%109,395
Dec 19, 202572.8272.8271.0871.7071.53-2.09%242,719
Dec 18, 202571.9973.4371.1973.2373.051.19%105,918
Dec 17, 202570.9772.3770.9772.3772.201.49%102,991
Dec 16, 202571.5672.1270.6971.3171.14-0.35%94,915
Dec 15, 202570.4372.0569.3071.5671.391.59%135,824
Dec 12, 202570.8371.6570.3270.4470.27-0.91%131,851
Dec 11, 202571.1071.7269.7771.0970.920.25%120,374
Dec 10, 202573.5874.5170.0270.9170.74-4.25%132,657
Dec 9, 202572.6974.2172.5474.0673.881.94%92,649
Dec 8, 202574.5074.7472.4872.6572.48-2.15%114,684
Dec 5, 202575.8575.9073.8774.2574.07-2.53%96,489
Dec 4, 202577.1077.1075.4376.1876.00-1.87%70,916
Dec 3, 202576.1277.8675.4977.6377.441.88%146,324
Dec 2, 202575.2077.4574.6776.2076.021.51%152,752
Dec 1, 202576.7477.3574.8975.0774.89-2.41%130,633
Nov 28, 202577.8678.0076.2376.9276.74-0.48%62,832
Nov 26, 202577.7778.5975.8777.2977.100.36%103,818
Nov 25, 202575.9078.5974.8777.0176.832.20%122,292
Nov 24, 202575.6276.9375.0175.3575.17-0.75%135,095
Nov 21, 202573.8576.3673.8575.9275.743.07%107,775
Nov 20, 202574.4474.5773.1973.6673.48-0.24%83,304
Nov 19, 202573.7474.3873.4273.8473.66-0.32%54,193
Nov 18, 202574.0074.6373.7974.0873.900.12%56,673
Nov 17, 202574.5375.0973.7173.9973.81-0.70%79,653
Nov 14, 202573.4374.5773.0274.5174.331.60%92,826
Nov 13, 202573.2173.7473.0673.3473.160.04%91,013