Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	90.79	92.96	90.33	90.75	90.75	-0.50%	75,518
Jul 9, 2026	90.11	91.56	89.72	91.21	91.21	0.39%	133,581
Jul 8, 2026	92.14	94.00	90.66	91.02	90.86	-1.22%	130,009
Jul 7, 2026	91.43	93.73	91.07	92.14	91.97	1.79%	115,369
Jul 6, 2026	90.14	90.74	89.18	90.52	90.36	0.39%	96,052
Jul 2, 2026	89.73	90.89	88.27	90.17	90.01	0.62%	131,831
Jul 1, 2026	88.65	90.02	88.05	89.61	89.45	1.16%	116,126
Jun 30, 2026	88.71	88.85	86.71	88.58	88.42	0.24%	123,361
Jun 29, 2026	89.23	89.61	88.15	88.37	88.21	-1.14%	133,245
Jun 26, 2026	89.25	90.07	88.26	89.39	89.23	1.26%	308,306
Jun 25, 2026	89.54	90.49	87.49	88.28	88.12	-2.11%	119,986
Jun 24, 2026	89.21	90.94	89.00	90.18	90.02	1.29%	144,394
Jun 23, 2026	89.54	90.03	88.47	89.03	88.87	-0.80%	152,742
Jun 22, 2026	87.83	89.97	87.83	89.75	89.59	2.65%	209,347
Jun 18, 2026	87.41	87.93	85.72	87.43	87.27	0.41%	320,303
Jun 17, 2026	87.87	88.38	86.05	87.07	86.91	-1.63%	133,416
Jun 16, 2026	88.81	89.81	86.78	88.51	88.35	0.22%	126,937
Jun 15, 2026	91.16	92.00	87.95	88.32	88.16	-4.01%	147,913
Jun 12, 2026	93.05	93.84	91.52	92.01	91.84	-1.12%	117,542
Jun 11, 2026	93.61	94.69	92.72	93.05	92.88	-0.60%	138,024
Jun 10, 2026	93.00	94.51	92.51	93.61	93.44	0.82%	179,638
Jun 9, 2026	93.02	94.22	91.80	92.85	92.68	0.05%	124,946
Jun 8, 2026	91.37	93.03	90.74	92.80	92.63	1.81%	135,262
Jun 5, 2026	87.63	91.48	87.50	91.15	90.98	4.60%	128,563
Jun 4, 2026	88.60	89.20	85.69	87.14	86.98	-0.25%	149,106
Jun 3, 2026	88.59	90.08	87.36	87.36	87.20	-1.41%	189,134
Jun 2, 2026	88.28	89.50	87.33	88.61	88.45	-0.23%	166,551
Jun 1, 2026	88.20	89.97	87.42	88.81	88.65	0.40%	133,260
May 29, 2026	89.26	89.99	87.43	88.46	88.30	-0.90%	113,146
May 28, 2026	88.94	89.90	87.88	89.26	89.10	0.17%	136,717
May 27, 2026	87.44	89.65	87.44	89.11	88.95	1.91%	155,124
May 26, 2026	88.60	89.25	86.13	87.44	87.28	-1.11%	120,307
May 22, 2026	87.68	88.45	85.79	88.42	88.26	1.21%	124,097
May 21, 2026	85.39	87.74	83.09	87.36	87.20	0.98%	184,504
May 20, 2026	87.76	88.16	86.23	86.51	86.35	-1.44%	201,602
May 19, 2026	85.79	89.37	84.94	87.77	87.61	2.08%	156,493
May 18, 2026	85.47	87.01	82.75	85.98	85.82	-0.21%	150,114
May 15, 2026	86.50	87.43	85.51	86.16	86.00	0.07%	190,999
May 14, 2026	85.94	87.49	85.60	86.10	85.94	1.01%	133,577
May 13, 2026	83.77	85.67	83.26	85.24	85.09	0.89%	152,043
May 12, 2026	85.41	85.91	83.70	84.49	84.34	-1.08%	136,919
May 11, 2026	87.04	87.88	85.22	85.41	85.26	-1.37%	138,777
May 8, 2026	85.78	86.90	84.61	86.60	86.44	0.96%	98,639
May 7, 2026	86.05	86.68	82.71	85.78	85.62	-2.96%	197,903
May 6, 2026	89.96	90.98	88.30	88.40	88.24	-1.17%	129,633
May 5, 2026	88.33	89.79	88.19	89.45	89.29	2.04%	125,670
May 4, 2026	90.64	91.65	87.61	87.66	87.50	-4.00%	161,488
May 1, 2026	91.78	92.84	90.95	91.31	91.14	-0.17%	87,151
Apr 30, 2026	88.92	92.50	88.53	91.47	91.30	2.73%	194,983
Apr 29, 2026	90.50	91.18	88.59	89.04	88.88	-1.77%	111,527