Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	66.44	67.74	66.15	66.34	66.34	-1.06%	344,829
Dec 19, 2024	67.50	68.50	66.68	67.05	67.05	-0.33%	132,262
Dec 18, 2024	67.87	69.22	66.51	67.27	67.27	-1.55%	154,984
Dec 17, 2024	67.99	68.47	67.32	68.33	68.33	0.22%	107,961
Dec 16, 2024	68.71	68.96	67.50	68.18	68.18	-1.47%	121,765
Dec 13, 2024	69.93	70.25	68.56	69.20	69.20	-1.66%	107,493
Dec 12, 2024	71.37	72.17	70.27	70.37	70.37	-0.97%	103,391
Dec 11, 2024	71.76	72.22	70.42	71.06	71.06	0.07%	134,028
Dec 10, 2024	70.25	71.37	69.22	71.01	71.01	1.69%	102,021
Dec 9, 2024	69.50	70.80	68.83	69.83	69.83	0.29%	167,497
Dec 6, 2024	71.33	71.41	69.16	69.63	69.63	-1.92%	105,258
Dec 5, 2024	71.63	72.90	70.68	70.99	70.99	-1.54%	122,185
Dec 4, 2024	72.55	72.86	71.40	72.10	72.10	-0.50%	84,391
Dec 3, 2024	72.61	73.37	72.00	72.46	72.46	-0.62%	80,120
Dec 2, 2024	73.50	73.50	70.55	72.91	72.91	-1.34%	115,186
Nov 29, 2024	74.34	75.00	73.26	73.90	73.90	0.76%	57,126
Nov 27, 2024	74.73	74.73	72.78	73.34	73.34	-1.16%	137,956
Nov 26, 2024	75.37	75.37	72.61	74.20	74.20	-1.46%	176,068
Nov 25, 2024	73.01	75.63	73.01	75.30	75.30	4.32%	148,141
Nov 22, 2024	70.11	72.32	70.11	72.18	72.18	2.63%	83,129
Nov 21, 2024	69.90	70.70	69.03	70.33	70.33	1.25%	64,538
Nov 20, 2024	69.18	69.53	68.40	69.46	69.46	-0.32%	72,101
Nov 19, 2024	69.10	70.16	68.34	69.68	69.68	-0.21%	85,401
Nov 18, 2024	69.69	71.61	69.69	69.83	69.83	-0.31%	93,822
Nov 15, 2024	71.65	71.94	69.86	70.05	70.05	-3.58%	156,734
Nov 14, 2024	72.23	72.93	71.50	72.65	72.65	0.33%	107,350
Nov 13, 2024	72.00	72.80	71.52	72.41	72.41	0.99%	97,560
Nov 12, 2024	71.65	72.61	71.01	71.70	71.70	-0.29%	130,160
Nov 11, 2024	71.72	73.39	71.57	71.91	71.91	0.74%	132,958
Nov 8, 2024	70.83	71.69	70.04	71.38	71.38	0.48%	213,646
Nov 7, 2024	70.91	71.55	69.83	71.04	71.04	-0.01%	115,062
Nov 6, 2024	69.34	72.02	68.80	71.05	71.05	5.54%	251,404
Nov 5, 2024	65.26	67.47	65.10	67.32	67.32	2.48%	121,235
Nov 4, 2024	65.06	66.44	65.06	65.69	65.69	0.98%	99,771
Nov 1, 2024	63.97	65.12	63.89	65.05	65.05	1.86%	172,215
Oct 31, 2024	65.15	65.36	63.10	63.86	63.86	-1.93%	169,364
Oct 30, 2024	65.50	67.26	63.48	65.12	65.12	5.87%	247,908
Oct 29, 2024	61.31	62.15	61.03	61.51	61.51	-0.61%	131,322
Oct 28, 2024	61.94	62.45	61.46	61.89	61.89	0.44%	107,792
Oct 25, 2024	62.32	62.57	61.57	61.62	61.62	-1.33%	85,636
Oct 24, 2024	62.94	62.94	62.11	62.45	62.45	-0.92%	92,300
Oct 23, 2024	63.01	63.22	61.75	63.03	63.03	-0.72%	124,104
Oct 22, 2024	63.44	64.14	63.34	63.49	63.49	-0.30%	122,040
Oct 21, 2024	63.95	66.13	63.65	63.68	63.68	-0.06%	191,631
Oct 18, 2024	64.39	65.15	63.69	63.72	63.72	-0.81%	162,192
Oct 17, 2024	62.29	64.31	61.85	64.24	64.24	3.11%	165,099
Oct 16, 2024	63.40	63.91	62.25	62.30	62.30	-0.91%	149,917
Oct 15, 2024	62.10	64.11	62.10	62.87	62.87	1.24%	172,896
Oct 14, 2024	61.74	62.11	60.80	62.10	62.10	0.81%	163,953
Oct 11, 2024	60.82	61.97	60.80	61.60	61.60	1.03%	217,776
Oct 10, 2024	61.25	61.42	59.73	60.97	60.97	-1.04%	265,270
Oct 9, 2024	61.43	63.70	61.43	61.61	61.44	0.18%	221,196
Oct 8, 2024	60.76	61.65	60.60	61.50	61.33	1.07%	211,305
Oct 7, 2024	63.68	63.68	60.44	60.85	60.69	-4.43%	348,368
Oct 4, 2024	62.62	66.00	62.62	63.67	63.50	1.40%	343,630
Oct 3, 2024	65.19	65.19	61.20	62.79	62.62	-5.06%	461,859
Oct 2, 2024	69.25	69.89	65.54	66.14	65.96	-4.58%	287,884
Oct 1, 2024	74.20	74.20	69.25	69.31	69.12	-7.09%	260,807
Sep 30, 2024	74.31	75.27	73.10	74.60	74.40	0.34%	166,555
Sep 27, 2024	74.11	75.20	73.89	74.35	74.15	0.95%	257,619
Sep 26, 2024	73.16	73.67	72.29	73.65	73.45	1.32%	154,515
Sep 25, 2024	72.83	73.18	72.29	72.69	72.49	-0.01%	82,293
Sep 24, 2024	72.75	73.10	72.23	72.70	72.50	0.50%	93,807
Sep 23, 2024	73.01	73.07	72.00	72.34	72.15	-0.96%	74,354
Sep 20, 2024	73.43	73.54	72.66	73.04	72.84	-0.63%	244,615
Sep 19, 2024	73.86	73.97	73.20	73.50	73.30	0.55%	158,762
Sep 18, 2024	72.89	74.24	72.82	73.10	72.90	-0.35%	80,930
Sep 17, 2024	73.88	74.34	73.34	73.36	73.16	-0.18%	95,611
Sep 16, 2024	73.90	74.00	73.28	73.49	73.29	0.08%	84,583
Sep 13, 2024	72.31	73.74	72.13	73.43	73.23	2.16%	83,506
Sep 12, 2024	71.85	72.17	71.26	71.88	71.69	0.70%	62,887
Sep 11, 2024	72.16	72.44	70.68	71.38	71.19	-1.59%	68,054
Sep 10, 2024	71.86	72.76	71.86	72.53	72.33	1.23%	78,512
Sep 9, 2024	72.17	73.36	71.31	71.65	71.46	-0.69%	110,149
Sep 6, 2024	72.76	73.35	72.00	72.15	71.96	-0.73%	59,254
Sep 5, 2024	73.96	73.96	72.47	72.68	72.48	-1.08%	61,438
Sep 4, 2024	73.78	73.84	73.00	73.47	73.27	-0.46%	123,963
Sep 3, 2024	73.45	74.27	73.22	73.81	73.61	-0.26%	85,103
Aug 30, 2024	73.74	74.19	73.40	74.00	73.80	0.68%	128,432
Aug 29, 2024	73.88	73.88	72.29	73.50	73.30	0.23%	59,569
Aug 28, 2024	73.90	74.09	73.14	73.33	73.13	-0.30%	43,402
Aug 27, 2024	73.55	73.81	73.02	73.55	73.35	0.11%	65,625
Aug 26, 2024	72.48	73.81	71.92	73.47	73.27	2.13%	86,287
Aug 23, 2024	70.30	72.66	70.24	71.94	71.75	2.11%	70,996
Aug 22, 2024	71.15	71.35	70.31	70.45	70.26	-0.94%	80,245
Aug 21, 2024	71.43	71.68	70.82	71.12	70.93	0.07%	85,494
Aug 20, 2024	72.75	72.75	71.00	71.07	70.88	-2.09%	49,583
Aug 19, 2024	72.28	73.08	72.18	72.59	72.39	0.36%	71,649
Aug 16, 2024	72.19	73.62	72.19	72.33	72.14	0.11%	64,948
Aug 15, 2024	72.01	73.78	71.11	72.25	72.06	1.66%	109,790
Aug 14, 2024	72.45	72.45	70.94	71.07	70.88	-1.36%	52,830
Aug 13, 2024	72.75	72.75	71.32	72.05	71.86	-0.21%	61,713
Aug 12, 2024	73.98	74.03	72.16	72.20	72.01	-2.77%	80,951
Aug 9, 2024	74.38	74.39	73.29	74.26	74.06	-0.24%	83,510
Aug 8, 2024	74.27	75.09	73.00	74.44	74.24	0.23%	75,456
Aug 7, 2024	74.72	75.05	73.52	74.27	74.07	0.24%	61,756
Aug 6, 2024	74.10	74.50	73.47	74.09	73.89	-0.30%	81,336
Aug 5, 2024	77.07	77.50	73.13	74.31	74.11	-4.55%	87,688
Aug 2, 2024	77.44	79.13	77.44	77.85	77.64	-1.82%	75,474
Aug 1, 2024	80.99	82.01	78.86	79.29	79.08	-2.17%	88,376