Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
65.11
-1.22 (-1.84%)
At close: Jul 25, 2025, 4:00 PM
65.11
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:00 PM EDT
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 66.60 | 66.60 | 65.08 | 65.11 | 65.11 | -1.84% | 81,481 |
| Jul 24, 2025 | 67.25 | 67.32 | 66.29 | 66.33 | 66.33 | -1.75% | 105,961 |
| Jul 23, 2025 | 67.64 | 68.35 | 66.83 | 67.51 | 67.51 | 0.25% | 89,175 |
| Jul 22, 2025 | 67.17 | 68.42 | 67.08 | 67.34 | 67.34 | 0.84% | 88,153 |
| Jul 21, 2025 | 67.07 | 67.74 | 66.78 | 66.78 | 66.78 | -0.19% | 63,601 |
| Jul 18, 2025 | 67.63 | 67.63 | 66.50 | 66.91 | 66.91 | -0.89% | 126,329 |
| Jul 17, 2025 | 66.80 | 67.89 | 66.57 | 67.51 | 67.51 | 0.78% | 92,270 |
| Jul 16, 2025 | 66.29 | 67.42 | 65.83 | 66.99 | 66.99 | 1.32% | 96,998 |
| Jul 15, 2025 | 66.91 | 66.91 | 66.00 | 66.12 | 66.12 | -1.62% | 140,552 |
| Jul 14, 2025 | 66.30 | 67.35 | 65.34 | 67.21 | 67.21 | 0.96% | 90,451 |
| Jul 11, 2025 | 67.03 | 67.82 | 66.32 | 66.57 | 66.57 | -0.69% | 77,737 |
| Jul 10, 2025 | 65.88 | 67.80 | 65.88 | 67.03 | 67.03 | 1.10% | 102,400 |
| Jul 9, 2025 | 66.23 | 66.60 | 65.56 | 66.30 | 66.14 | 0.36% | 102,380 |
| Jul 8, 2025 | 66.54 | 66.64 | 65.52 | 66.06 | 65.90 | -0.80% | 89,421 |
| Jul 7, 2025 | 66.14 | 66.62 | 65.44 | 66.59 | 66.43 | 0.42% | 100,352 |
| Jul 3, 2025 | 66.42 | 67.04 | 65.79 | 66.31 | 66.15 | -0.67% | 49,320 |
| Jul 2, 2025 | 65.86 | 66.95 | 65.27 | 66.76 | 66.60 | 1.07% | 117,613 |
| Jul 1, 2025 | 63.16 | 66.35 | 63.16 | 66.05 | 65.89 | 4.21% | 147,659 |
| Jun 30, 2025 | 62.44 | 63.52 | 62.12 | 63.38 | 63.22 | 1.34% | 162,947 |
| Jun 27, 2025 | 63.29 | 63.34 | 62.42 | 62.54 | 62.39 | -0.87% | 222,492 |
| Jun 26, 2025 | 62.62 | 63.29 | 61.69 | 63.09 | 62.94 | 1.06% | 140,252 |
| Jun 25, 2025 | 63.21 | 63.23 | 62.13 | 62.43 | 62.28 | -1.72% | 72,002 |
| Jun 24, 2025 | 63.54 | 64.50 | 63.11 | 63.52 | 63.36 | 0.09% | 97,002 |
| Jun 23, 2025 | 62.16 | 63.64 | 62.15 | 63.46 | 63.30 | 2.09% | 121,371 |
| Jun 20, 2025 | 61.42 | 62.58 | 61.42 | 62.16 | 62.01 | 1.65% | 250,148 |
| Jun 18, 2025 | 60.80 | 61.59 | 60.80 | 61.15 | 61.00 | 0.48% | 94,970 |
| Jun 17, 2025 | 61.01 | 61.27 | 60.61 | 60.86 | 60.71 | -0.64% | 90,446 |
| Jun 16, 2025 | 60.78 | 61.26 | 60.46 | 61.25 | 61.10 | 1.16% | 86,948 |
| Jun 13, 2025 | 60.53 | 61.08 | 60.17 | 60.55 | 60.40 | 0.05% | 126,227 |
| Jun 12, 2025 | 60.21 | 61.58 | 59.55 | 60.52 | 60.37 | 0.51% | 112,388 |
| Jun 11, 2025 | 61.73 | 61.73 | 60.12 | 60.21 | 60.06 | -2.11% | 108,415 |
| Jun 10, 2025 | 61.08 | 61.94 | 61.08 | 61.51 | 61.36 | 1.23% | 86,517 |
| Jun 9, 2025 | 61.21 | 61.55 | 60.58 | 60.76 | 60.61 | -0.34% | 94,570 |
| Jun 6, 2025 | 61.03 | 61.03 | 60.45 | 60.97 | 60.82 | 0.83% | 79,837 |
| Jun 5, 2025 | 60.49 | 60.90 | 59.94 | 60.47 | 60.32 | -0.23% | 107,064 |
| Jun 4, 2025 | 61.10 | 61.10 | 59.42 | 60.61 | 60.46 | -0.54% | 131,490 |
| Jun 3, 2025 | 61.79 | 62.21 | 60.67 | 60.94 | 60.79 | -1.09% | 166,866 |
| Jun 2, 2025 | 61.88 | 62.29 | 61.50 | 61.61 | 61.46 | -1.11% | 87,665 |
| May 30, 2025 | 63.12 | 63.88 | 62.20 | 62.30 | 62.15 | -1.28% | 163,256 |
| May 29, 2025 | 62.47 | 63.12 | 61.51 | 63.11 | 62.96 | 0.93% | 103,279 |
| May 28, 2025 | 61.82 | 62.83 | 61.42 | 62.53 | 62.38 | 1.35% | 178,134 |
| May 27, 2025 | 60.46 | 61.70 | 60.36 | 61.70 | 61.55 | 2.99% | 117,564 |
| May 23, 2025 | 59.55 | 61.15 | 59.09 | 59.91 | 59.76 | 0.15% | 101,903 |
| May 22, 2025 | 59.90 | 60.36 | 59.33 | 59.82 | 59.67 | -0.30% | 156,728 |
| May 21, 2025 | 61.00 | 61.63 | 59.78 | 60.00 | 59.85 | -2.64% | 102,463 |
| May 20, 2025 | 61.93 | 62.31 | 61.11 | 61.63 | 61.48 | -0.56% | 90,688 |
| May 19, 2025 | 62.24 | 62.43 | 61.70 | 61.98 | 61.83 | -1.34% | 94,648 |
| May 16, 2025 | 62.12 | 63.34 | 61.90 | 62.82 | 62.67 | 0.90% | 126,825 |
| May 15, 2025 | 61.80 | 62.71 | 61.80 | 62.26 | 62.11 | 0.74% | 124,746 |
| May 14, 2025 | 61.28 | 62.07 | 61.04 | 61.80 | 61.65 | 0.18% | 168,899 |