Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
84.04
-1.34 (-1.57%)
At close: Mar 9, 2026, 4:00 PM EDT
83.91
-0.13 (-0.15%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.05 | 85.05 | 81.59 | 83.60 | - | -2.08% | 109,192 |
| Mar 6, 2026 | 83.65 | 85.46 | 82.88 | 85.38 | 85.38 | 1.86% | 145,028 |
| Mar 5, 2026 | 84.91 | 86.00 | 83.39 | 83.82 | 83.82 | -2.39% | 103,125 |
| Mar 4, 2026 | 87.07 | 87.07 | 85.03 | 85.87 | 85.87 | -0.42% | 112,974 |
| Mar 3, 2026 | 86.12 | 86.93 | 84.88 | 86.23 | 86.23 | -0.38% | 112,467 |
| Mar 2, 2026 | 84.87 | 86.84 | 84.50 | 86.56 | 86.56 | 1.72% | 105,582 |
| Feb 27, 2026 | 84.62 | 86.42 | 84.62 | 85.10 | 85.10 | 0.57% | 165,768 |
| Feb 26, 2026 | 87.88 | 89.00 | 84.34 | 84.62 | 84.62 | -3.79% | 119,925 |
| Feb 25, 2026 | 88.79 | 88.79 | 87.09 | 87.95 | 87.95 | -1.01% | 125,926 |
| Feb 24, 2026 | 87.38 | 90.00 | 86.31 | 88.85 | 88.85 | 1.61% | 128,265 |
| Feb 23, 2026 | 87.14 | 87.56 | 85.12 | 87.44 | 87.44 | 0.10% | 159,634 |
| Feb 20, 2026 | 86.88 | 87.97 | 85.31 | 87.35 | 87.35 | 0.48% | 200,138 |
| Feb 19, 2026 | 86.24 | 87.83 | 85.33 | 86.93 | 86.93 | 0.47% | 135,261 |
| Feb 18, 2026 | 86.47 | 86.86 | 85.25 | 86.52 | 86.52 | 0.23% | 134,112 |
| Feb 17, 2026 | 88.50 | 89.99 | 85.84 | 86.32 | 86.32 | -3.38% | 149,181 |
| Feb 13, 2026 | 88.24 | 90.49 | 87.21 | 89.34 | 89.34 | 0.89% | 170,347 |
| Feb 12, 2026 | 86.72 | 88.84 | 86.72 | 88.55 | 88.55 | 2.10% | 155,392 |
| Feb 11, 2026 | 85.14 | 86.88 | 84.84 | 86.73 | 86.73 | 1.98% | 123,312 |
| Feb 10, 2026 | 85.88 | 86.17 | 84.12 | 85.05 | 85.05 | -1.43% | 112,537 |
| Feb 9, 2026 | 83.09 | 87.00 | 83.09 | 86.28 | 86.28 | 1.63% | 151,784 |
| Feb 6, 2026 | 84.28 | 85.53 | 83.06 | 84.90 | 84.90 | 0.68% | 263,852 |
| Feb 5, 2026 | 84.27 | 85.00 | 83.30 | 84.33 | 84.33 | 1.26% | 170,068 |
| Feb 4, 2026 | 80.67 | 84.14 | 78.66 | 83.28 | 83.28 | 3.11% | 180,306 |
| Feb 3, 2026 | 77.07 | 80.85 | 77.07 | 80.77 | 80.77 | 4.30% | 184,968 |
| Feb 2, 2026 | 74.62 | 77.44 | 74.62 | 77.44 | 77.44 | 3.45% | 112,449 |
| Jan 30, 2026 | 72.87 | 75.20 | 72.16 | 74.86 | 74.86 | 2.74% | 173,933 |
| Jan 29, 2026 | 71.63 | 73.52 | 70.74 | 72.86 | 72.86 | 2.07% | 146,010 |
| Jan 28, 2026 | 72.48 | 72.48 | 70.79 | 71.38 | 71.38 | -1.20% | 135,400 |
| Jan 27, 2026 | 72.66 | 72.79 | 71.68 | 72.25 | 72.25 | -0.92% | 74,130 |
| Jan 26, 2026 | 72.38 | 73.04 | 71.36 | 72.92 | 72.92 | 0.47% | 147,218 |
| Jan 23, 2026 | 72.24 | 73.00 | 71.52 | 72.58 | 72.58 | 0.36% | 90,047 |
| Jan 22, 2026 | 71.08 | 72.32 | 71.05 | 72.32 | 72.32 | 1.36% | 104,082 |
| Jan 21, 2026 | 70.38 | 71.86 | 70.38 | 71.35 | 71.35 | 1.31% | 142,082 |
| Jan 20, 2026 | 70.06 | 70.91 | 69.54 | 70.43 | 70.43 | -0.62% | 125,030 |
| Jan 16, 2026 | 70.49 | 70.95 | 69.99 | 70.87 | 70.87 | 0.03% | 117,164 |
| Jan 15, 2026 | 69.37 | 71.22 | 68.83 | 70.85 | 70.85 | 1.71% | 106,546 |
| Jan 14, 2026 | 70.18 | 71.12 | 69.41 | 69.66 | 69.66 | -0.49% | 90,972 |
| Jan 13, 2026 | 70.60 | 70.95 | 69.94 | 70.00 | 70.00 | -0.88% | 93,971 |
| Jan 12, 2026 | 69.67 | 71.46 | 69.34 | 70.62 | 70.62 | 1.63% | 143,302 |
| Jan 9, 2026 | 69.78 | 70.47 | 68.52 | 69.49 | 69.49 | -0.53% | 116,239 |
| Jan 8, 2026 | 68.27 | 70.67 | 68.27 | 69.86 | 69.86 | 1.47% | 90,736 |
| Jan 7, 2026 | 69.42 | 70.07 | 68.30 | 68.85 | 68.69 | -0.53% | 119,186 |
| Jan 6, 2026 | 69.01 | 69.45 | 68.40 | 69.22 | 69.05 | -0.12% | 103,823 |
| Jan 5, 2026 | 69.41 | 70.83 | 69.17 | 69.30 | 69.13 | -0.53% | 94,007 |
| Jan 2, 2026 | 68.35 | 70.69 | 68.35 | 69.67 | 69.50 | 1.63% | 166,584 |
| Dec 31, 2025 | 68.61 | 69.07 | 67.92 | 68.55 | 68.39 | -0.25% | 135,649 |
| Dec 30, 2025 | 69.47 | 69.85 | 68.63 | 68.72 | 68.56 | -1.36% | 118,157 |
| Dec 29, 2025 | 70.55 | 71.00 | 69.27 | 69.67 | 69.50 | -0.84% | 93,958 |
| Dec 26, 2025 | 70.79 | 71.40 | 69.99 | 70.26 | 70.09 | -1.22% | 59,345 |
| Dec 24, 2025 | 70.58 | 71.44 | 70.58 | 71.13 | 70.96 | 0.68% | 51,908 |