Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
65.69
+0.64 (0.98%)
Nov 4, 2024, 4:00 PM EST - Market closed
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 80.91 | 81.76 | 79.69 | 81.05 | 80.83 | 0.16% | 106,210 |
| Jul 30, 2024 | 80.10 | 81.04 | 79.91 | 80.92 | 80.70 | 1.54% | 77,582 |
| Jul 29, 2024 | 79.65 | 79.89 | 78.85 | 79.69 | 79.48 | -0.05% | 50,233 |
| Jul 26, 2024 | 78.90 | 80.00 | 78.90 | 79.73 | 79.52 | 0.96% | 49,659 |
| Jul 25, 2024 | 76.76 | 79.04 | 76.76 | 78.97 | 78.76 | 2.97% | 93,306 |
| Jul 24, 2024 | 76.99 | 77.50 | 76.57 | 76.69 | 76.48 | -0.81% | 55,555 |
| Jul 23, 2024 | 76.09 | 77.50 | 76.00 | 77.32 | 77.11 | 1.20% | 84,689 |
| Jul 22, 2024 | 75.30 | 76.77 | 75.14 | 76.40 | 76.19 | 1.33% | 64,367 |
| Jul 19, 2024 | 76.13 | 76.13 | 74.55 | 75.40 | 75.20 | -0.79% | 59,265 |
| Jul 18, 2024 | 76.59 | 77.30 | 75.92 | 76.00 | 75.80 | -1.05% | 87,890 |
| Jul 17, 2024 | 74.40 | 77.07 | 74.40 | 76.81 | 76.60 | 2.47% | 90,024 |
| Jul 16, 2024 | 72.94 | 75.18 | 72.91 | 74.96 | 74.76 | 3.55% | 115,021 |
| Jul 15, 2024 | 73.96 | 74.10 | 72.14 | 72.39 | 72.20 | -1.74% | 162,415 |
| Jul 12, 2024 | 73.37 | 74.21 | 72.94 | 73.67 | 73.47 | 0.88% | 84,125 |
| Jul 11, 2024 | 70.51 | 73.36 | 70.35 | 73.03 | 72.83 | 4.48% | 113,109 |
| Jul 10, 2024 | 69.36 | 69.94 | 68.87 | 69.90 | 69.55 | 1.27% | 87,116 |
| Jul 9, 2024 | 68.84 | 69.15 | 67.89 | 69.02 | 68.68 | -0.06% | 133,989 |
| Jul 8, 2024 | 67.82 | 69.20 | 67.82 | 69.06 | 68.72 | 1.83% | 82,423 |
| Jul 5, 2024 | 67.87 | 67.99 | 67.29 | 67.82 | 67.48 | -0.29% | 88,282 |
| Jul 3, 2024 | 68.55 | 68.69 | 67.48 | 68.02 | 67.68 | -0.42% | 43,059 |
| Jul 2, 2024 | 68.68 | 68.96 | 68.03 | 68.31 | 67.97 | -0.36% | 66,653 |
| Jul 1, 2024 | 68.59 | 69.16 | 68.01 | 68.56 | 68.22 | -0.07% | 82,485 |
| Jun 28, 2024 | 69.00 | 69.00 | 67.97 | 68.61 | 68.27 | 0.31% | 209,649 |
| Jun 27, 2024 | 68.34 | 68.54 | 67.31 | 68.40 | 68.06 | -0.07% | 98,819 |
| Jun 26, 2024 | 68.97 | 69.13 | 68.16 | 68.45 | 68.11 | -1.54% | 87,960 |
| Jun 25, 2024 | 69.98 | 70.00 | 68.95 | 69.52 | 69.18 | -0.70% | 72,254 |
| Jun 24, 2024 | 69.60 | 71.07 | 69.50 | 70.01 | 69.66 | 0.82% | 210,384 |
| Jun 21, 2024 | 69.39 | 70.17 | 69.09 | 69.44 | 69.10 | 0.30% | 229,773 |
| Jun 20, 2024 | 69.57 | 70.38 | 68.95 | 69.23 | 68.89 | -0.72% | 73,662 |
| Jun 18, 2024 | 69.47 | 69.90 | 69.40 | 69.73 | 69.39 | 0.26% | 89,743 |
| Jun 17, 2024 | 68.11 | 69.55 | 68.02 | 69.55 | 69.21 | 1.80% | 136,005 |
| Jun 14, 2024 | 68.27 | 68.40 | 67.10 | 68.32 | 67.98 | 0.01% | 78,734 |
| Jun 13, 2024 | 68.71 | 69.20 | 67.68 | 68.31 | 67.97 | -0.61% | 89,856 |