Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	88.50	89.99	86.73	87.32	-	-2.26%	41,386
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%	155,388
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
Dec 23, 2025	71.40	71.44	70.29	70.65	70.48	-1.06%	77,782
Dec 22, 2025	71.39	71.92	71.10	71.41	71.24	-0.40%	109,395
Dec 19, 2025	72.82	72.82	71.08	71.70	71.53	-2.09%	242,719
Dec 18, 2025	71.99	73.43	71.19	73.23	73.05	1.19%	105,918
Dec 17, 2025	70.97	72.37	70.97	72.37	72.20	1.49%	102,991
Dec 16, 2025	71.56	72.12	70.69	71.31	71.14	-0.35%	94,915
Dec 15, 2025	70.43	72.05	69.30	71.56	71.39	1.59%	135,824
Dec 12, 2025	70.83	71.65	70.32	70.44	70.27	-0.91%	131,851
Dec 11, 2025	71.10	71.72	69.77	71.09	70.92	0.25%	120,374
Dec 10, 2025	73.58	74.51	70.02	70.91	70.74	-4.25%	132,657
Dec 9, 2025	72.69	74.21	72.54	74.06	73.88	1.94%	92,649
Dec 8, 2025	74.50	74.74	72.48	72.65	72.48	-2.15%	114,684
Dec 5, 2025	75.85	75.90	73.87	74.25	74.07	-2.53%	96,489
Dec 4, 2025	77.10	77.10	75.43	76.18	76.00	-1.87%	70,916