Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
60.72
+0.25 (0.41%)
At close: Jun 6, 2025, 4:00 PM
60.97
+0.25 (0.42%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 61.03 | 61.03 | 60.45 | 60.97 | 60.97 | 0.83% | 79,837 |
| Jun 5, 2025 | 60.49 | 60.90 | 59.94 | 60.47 | 60.47 | -0.23% | 107,064 |
| Jun 4, 2025 | 61.10 | 61.10 | 59.42 | 60.61 | 60.61 | -0.54% | 131,490 |
| Jun 3, 2025 | 61.79 | 62.21 | 60.67 | 60.94 | 60.94 | -1.09% | 166,866 |
| Jun 2, 2025 | 61.88 | 62.29 | 61.50 | 61.61 | 61.61 | -1.11% | 87,665 |
| May 30, 2025 | 63.12 | 63.88 | 62.20 | 62.30 | 62.30 | -1.28% | 163,256 |
| May 29, 2025 | 62.47 | 63.12 | 61.51 | 63.11 | 63.11 | 0.93% | 103,279 |
| May 28, 2025 | 61.82 | 62.83 | 61.42 | 62.53 | 62.53 | 1.35% | 178,134 |
| May 27, 2025 | 60.46 | 61.70 | 60.36 | 61.70 | 61.70 | 2.99% | 117,564 |
| May 23, 2025 | 59.55 | 61.15 | 59.09 | 59.91 | 59.91 | 0.15% | 101,903 |
| May 22, 2025 | 59.90 | 60.36 | 59.33 | 59.82 | 59.82 | -0.30% | 156,728 |
| May 21, 2025 | 61.00 | 61.63 | 59.78 | 60.00 | 60.00 | -2.64% | 102,463 |
| May 20, 2025 | 61.93 | 62.31 | 61.11 | 61.63 | 61.63 | -0.56% | 90,688 |
| May 19, 2025 | 62.24 | 62.43 | 61.70 | 61.98 | 61.98 | -1.34% | 94,648 |
| May 16, 2025 | 62.12 | 63.34 | 61.90 | 62.82 | 62.82 | 0.90% | 126,825 |
| May 15, 2025 | 61.80 | 62.71 | 61.80 | 62.26 | 62.26 | 0.74% | 124,746 |
| May 14, 2025 | 61.28 | 62.07 | 61.04 | 61.80 | 61.80 | 0.18% | 168,899 |
| May 13, 2025 | 63.00 | 63.60 | 60.61 | 61.69 | 61.69 | -1.78% | 139,860 |
| May 12, 2025 | 63.48 | 65.20 | 62.00 | 62.81 | 62.81 | 2.15% | 165,095 |
| May 9, 2025 | 61.00 | 61.95 | 60.32 | 61.49 | 61.49 | 0.65% | 135,383 |
| May 8, 2025 | 61.29 | 61.53 | 59.41 | 61.09 | 61.09 | 0.08% | 162,861 |
| May 7, 2025 | 62.82 | 62.82 | 60.97 | 61.04 | 61.04 | -2.24% | 92,385 |
| May 6, 2025 | 63.16 | 63.46 | 61.72 | 62.44 | 62.44 | -1.75% | 103,478 |
| May 5, 2025 | 62.84 | 63.74 | 62.75 | 63.55 | 63.55 | 0.55% | 90,054 |
| May 2, 2025 | 62.07 | 63.34 | 62.07 | 63.20 | 63.20 | 2.07% | 105,810 |
| May 1, 2025 | 61.63 | 62.30 | 60.39 | 61.92 | 61.92 | 0.37% | 103,549 |
| Apr 30, 2025 | 61.86 | 62.55 | 60.88 | 61.69 | 61.69 | -0.64% | 211,554 |
| Apr 29, 2025 | 60.60 | 62.09 | 60.15 | 62.09 | 62.09 | 2.29% | 106,517 |
| Apr 28, 2025 | 60.79 | 61.32 | 60.29 | 60.70 | 60.70 | -0.69% | 129,552 |
| Apr 25, 2025 | 62.74 | 63.00 | 60.85 | 61.12 | 61.12 | -2.98% | 102,838 |
| Apr 24, 2025 | 64.04 | 64.04 | 62.58 | 63.00 | 63.00 | -2.04% | 131,933 |
| Apr 23, 2025 | 64.61 | 65.62 | 64.00 | 64.31 | 64.31 | 0.05% | 129,125 |
| Apr 22, 2025 | 64.15 | 64.67 | 63.17 | 64.28 | 64.28 | 0.97% | 160,484 |
| Apr 21, 2025 | 62.24 | 63.84 | 61.97 | 63.66 | 63.66 | 2.53% | 122,250 |
| Apr 17, 2025 | 61.32 | 62.14 | 61.13 | 62.09 | 62.09 | 1.26% | 100,142 |
| Apr 16, 2025 | 61.73 | 63.20 | 61.00 | 61.32 | 61.32 | -0.31% | 112,470 |
| Apr 15, 2025 | 63.54 | 64.32 | 61.06 | 61.51 | 61.51 | -3.51% | 164,535 |
| Apr 14, 2025 | 63.14 | 64.91 | 62.61 | 63.75 | 63.75 | 0.84% | 196,556 |
| Apr 11, 2025 | 64.23 | 64.23 | 62.39 | 63.22 | 63.22 | -1.02% | 104,963 |
| Apr 10, 2025 | 63.39 | 64.72 | 63.05 | 63.87 | 63.87 | -0.96% | 112,701 |
| Apr 9, 2025 | 62.09 | 67.55 | 62.09 | 64.49 | 64.32 | 2.79% | 174,247 |
| Apr 8, 2025 | 63.24 | 63.67 | 61.94 | 62.74 | 62.58 | 0.84% | 173,215 |
| Apr 7, 2025 | 61.98 | 64.00 | 59.61 | 62.22 | 62.06 | 0.16% | 277,383 |
| Apr 4, 2025 | 61.83 | 63.67 | 61.26 | 62.12 | 61.96 | -0.69% | 182,934 |
| Apr 3, 2025 | 63.92 | 64.95 | 61.94 | 62.55 | 62.39 | -4.71% | 229,275 |
| Apr 2, 2025 | 64.93 | 65.93 | 64.38 | 65.64 | 65.47 | 0.75% | 83,997 |
| Apr 1, 2025 | 64.81 | 65.90 | 64.62 | 65.15 | 64.98 | 0.03% | 62,993 |
| Mar 31, 2025 | 63.40 | 65.35 | 63.00 | 65.13 | 64.96 | 2.10% | 129,100 |
| Mar 28, 2025 | 64.68 | 64.68 | 62.59 | 63.79 | 63.63 | -1.19% | 79,264 |
| Mar 27, 2025 | 63.27 | 65.19 | 63.17 | 64.56 | 64.39 | 2.49% | 90,139 |