Ingles Markets, Incorporated (IMKTA)

NASDAQ: IMKTA · Real-Time Price · USD

90.01

+0.31 (0.35%)

At close: Jul 31, 2026, 4:00 PM EDT

89.59

-0.42 (-0.47%)

After-hours: Jul 31, 2026, 7:41 PM EDT

Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	89.20	90.31	88.23	90.01	90.01	0.35%	118,212
Jul 30, 2026	90.22	90.78	89.12	89.70	89.70	-1.17%	88,628
Jul 29, 2026	89.18	91.47	89.18	90.76	90.76	0.88%	95,631
Jul 28, 2026	89.38	91.20	89.11	89.97	89.97	2.38%	147,178
Jul 27, 2026	86.07	88.96	86.07	87.88	87.88	2.39%	95,736
Jul 24, 2026	85.00	86.00	84.28	85.83	85.83	1.12%	120,346
Jul 23, 2026	88.46	88.46	83.93	84.88	84.88	-5.30%	220,565
Jul 22, 2026	89.64	89.97	89.19	89.63	89.63	-0.07%	91,713
Jul 21, 2026	89.86	90.36	88.86	89.69	89.69	-0.86%	123,915
Jul 20, 2026	90.15	90.96	89.20	90.47	90.47	0.35%	86,182
Jul 17, 2026	92.84	94.00	89.88	90.15	90.15	-2.75%	101,262
Jul 16, 2026	90.87	93.62	90.87	92.70	92.70	2.08%	121,952
Jul 15, 2026	89.64	92.16	89.41	90.81	90.81	0.96%	86,021
Jul 14, 2026	90.88	91.78	89.34	89.95	89.95	-0.84%	86,272
Jul 13, 2026	90.94	91.60	89.17	90.71	90.71	-0.04%	133,292
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