Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	85.26	86.27	83.38	84.62	84.62	-0.32%	111,212
Oct 19, 2026	86.12	86.48	84.38	84.89	84.89	-1.80%	93,622
Oct 16, 2026	86.96	87.29	85.32	86.45	86.45	-0.38%	140,889
Oct 15, 2026	86.98	89.00	86.36	86.78	86.78	0.36%	107,397
Oct 14, 2026	85.04	86.47	84.50	86.47	86.47	1.34%	102,524
Oct 13, 2026	85.96	86.55	84.63	85.33	85.33	-0.19%	84,542
Oct 12, 2026	85.59	86.35	84.72	85.49	85.49	-0.20%	94,815
Oct 9, 2026	85.83	86.46	85.13	85.66	85.66	0.08%	119,575
Oct 8, 2026	85.22	86.39	84.43	85.59	85.59	0.69%	135,730
Oct 7, 2026	84.97	86.94	84.55	85.17	85.01	-0.29%	186,705
Oct 6, 2026	87.01	87.17	85.28	85.42	85.25	-1.26%	96,410
Oct 5, 2026	86.45	86.57	85.12	86.51	86.34	-0.16%	91,057
Oct 2, 2026	85.58	86.65	85.15	86.65	86.48	2.28%	81,356
Oct 1, 2026	84.82	86.13	83.55	84.72	84.56	-0.12%	94,189
Sep 30, 2026	85.85	86.00	84.04	84.82	84.66	-0.16%	144,431
Sep 29, 2026	84.75	85.72	84.25	84.96	84.80	-0.15%	96,745
Sep 28, 2026	83.56	85.33	83.15	85.09	84.93	1.58%	82,618
Sep 25, 2026	84.11	84.47	83.12	83.77	83.61	-0.40%	103,265
Sep 24, 2026	83.47	84.14	83.05	84.11	83.95	1.25%	80,001
Sep 23, 2026	83.61	84.49	82.76	83.07	82.91	-0.92%	78,356
Sep 22, 2026	83.87	84.82	83.02	83.84	83.68	0.89%	88,631
Sep 21, 2026	82.58	83.17	82.08	83.10	82.94	0.44%	102,320
Sep 18, 2026	82.82	83.41	81.69	82.74	82.58	-0.25%	361,701
Sep 17, 2026	83.34	84.06	82.75	82.95	82.79	0.33%	100,052
Sep 16, 2026	82.96	83.73	82.09	82.68	82.52	-0.08%	89,240
Sep 15, 2026	82.56	83.33	81.97	82.75	82.58	-0.53%	102,517
Sep 14, 2026	83.31	84.55	83.12	83.19	83.03	0.08%	116,206
Sep 11, 2026	82.79	83.17	81.81	83.12	82.96	1.34%	89,973
Sep 10, 2026	81.56	83.53	80.68	82.02	81.86	1.31%	96,193
Sep 9, 2026	81.27	81.60	80.83	80.96	80.80	-1.16%	94,262
Sep 8, 2026	82.65	83.24	81.50	81.91	81.75	-1.40%	113,128
Sep 4, 2026	82.21	83.79	82.11	83.07	82.91	0.53%	78,036
Sep 3, 2026	81.91	83.32	80.76	82.63	82.47	1.51%	94,483
Sep 2, 2026	81.14	82.29	80.20	81.40	81.24	1.01%	92,330
Sep 1, 2026	81.63	82.15	80.17	80.59	80.43	-1.48%	94,267
Aug 31, 2026	82.18	82.60	81.06	81.80	81.64	-0.39%	113,969
Aug 28, 2026	82.86	82.86	81.95	82.12	81.96	-0.17%	77,355
Aug 27, 2026	82.46	82.91	81.65	82.26	82.10	-1.53%	102,937
Aug 26, 2026	84.88	85.48	83.39	83.54	83.37	-1.38%	103,377
Aug 25, 2026	85.45	87.19	84.40	84.70	84.54	-0.88%	127,903
Aug 24, 2026	85.05	86.48	83.50	85.45	85.28	0.60%	106,603
Aug 21, 2026	85.34	85.43	83.81	84.94	84.78	0.14%	123,189
Aug 20, 2026	83.74	84.89	82.67	84.82	84.66	-0.27%	145,020
Aug 19, 2026	85.87	87.06	84.95	85.05	84.89	-0.85%	98,715
Aug 18, 2026	87.19	88.04	84.85	85.78	85.61	-0.86%	131,139
Aug 17, 2026	86.17	87.91	86.10	86.52	86.35	-0.56%	116,465
Aug 14, 2026	87.82	88.66	86.75	87.01	86.84	-1.68%	109,950
Aug 13, 2026	88.49	89.83	87.99	88.50	88.33	1.11%	144,423
Aug 12, 2026	85.91	88.64	85.91	87.53	87.36	0.95%	112,624
Aug 11, 2026	85.54	88.21	85.20	86.71	86.54	1.40%	120,556