Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	85.85	86.00	84.04	84.82	84.82	-0.16%	144,428
Sep 29, 2026	84.75	85.72	84.25	84.96	84.96	-0.15%	96,745
Sep 28, 2026	83.56	85.33	83.15	85.09	85.09	1.58%	82,618
Sep 25, 2026	84.11	84.47	83.12	83.77	83.77	-0.40%	103,265
Sep 24, 2026	83.47	84.14	83.05	84.11	84.11	1.25%	80,001
Sep 23, 2026	83.61	84.49	82.76	83.07	83.07	-0.92%	78,356
Sep 22, 2026	83.87	84.82	83.02	83.84	83.84	0.89%	88,631
Sep 21, 2026	82.58	83.17	82.08	83.10	83.10	0.44%	102,320
Sep 18, 2026	82.82	83.41	81.69	82.74	82.74	-0.25%	361,701
Sep 17, 2026	83.34	84.06	82.75	82.95	82.95	0.33%	100,052
Sep 16, 2026	82.96	83.73	82.09	82.68	82.68	-0.08%	89,240
Sep 15, 2026	82.56	83.33	81.97	82.75	82.75	-0.53%	102,517
Sep 14, 2026	83.31	84.55	83.12	83.19	83.19	0.08%	116,206
Sep 11, 2026	82.79	83.17	81.81	83.12	83.12	1.34%	89,973
Sep 10, 2026	81.56	83.53	80.68	82.02	82.02	1.31%	96,193
Sep 9, 2026	81.27	81.60	80.83	80.96	80.96	-1.16%	94,262
Sep 8, 2026	82.65	83.24	81.50	81.91	81.91	-1.40%	113,128
Sep 4, 2026	82.21	83.79	82.11	83.07	83.07	0.53%	78,036
Sep 3, 2026	81.91	83.32	80.76	82.63	82.63	1.51%	94,483
Sep 2, 2026	81.14	82.29	80.20	81.40	81.40	1.01%	92,330
Sep 1, 2026	81.63	82.15	80.17	80.59	80.59	-1.48%	94,267
Aug 31, 2026	82.18	82.60	81.06	81.80	81.80	-0.39%	113,969
Aug 28, 2026	82.86	82.86	81.95	82.12	82.12	-0.17%	77,355
Aug 27, 2026	82.46	82.91	81.65	82.26	82.26	-1.53%	102,937
Aug 26, 2026	84.88	85.48	83.39	83.54	83.54	-1.38%	103,377
Aug 25, 2026	85.45	87.19	84.40	84.70	84.70	-0.88%	127,903
Aug 24, 2026	85.05	86.48	83.50	85.45	85.45	0.60%	106,603
Aug 21, 2026	85.34	85.43	83.81	84.94	84.94	0.14%	123,189
Aug 20, 2026	83.74	84.89	82.67	84.82	84.82	-0.27%	145,020
Aug 19, 2026	85.87	87.06	84.95	85.05	85.05	-0.85%	98,715
Aug 18, 2026	87.19	88.04	84.85	85.78	85.78	-0.86%	131,139
Aug 17, 2026	86.17	87.91	86.10	86.52	86.52	-0.56%	116,465
Aug 14, 2026	87.82	88.66	86.75	87.01	87.01	-1.68%	109,950
Aug 13, 2026	88.49	89.83	87.99	88.50	88.50	1.11%	144,423
Aug 12, 2026	85.91	88.64	85.91	87.53	87.53	0.95%	112,624
Aug 11, 2026	85.54	88.21	85.20	86.71	86.71	1.40%	120,556
Aug 10, 2026	87.26	88.14	85.30	85.51	85.51	-2.95%	140,973
Aug 7, 2026	85.50	89.39	84.50	88.11	88.11	1.61%	141,611
Aug 6, 2026	87.42	89.47	86.32	86.71	86.71	-1.30%	169,656
Aug 5, 2026	92.95	92.95	86.98	87.85	87.85	-4.24%	213,715
Aug 4, 2026	90.91	92.30	89.65	91.74	91.74	-0.07%	129,796
Aug 3, 2026	91.00	92.69	90.38	91.80	91.80	1.99%	96,719
Jul 31, 2026	89.20	90.31	88.23	90.01	90.01	0.35%	118,340
Jul 30, 2026	90.22	90.78	89.12	89.70	89.70	-1.17%	88,629
Jul 29, 2026	89.18	91.47	89.18	90.76	90.76	0.88%	95,662
Jul 28, 2026	89.38	91.20	89.11	89.97	89.97	2.38%	153,158
Jul 27, 2026	86.07	88.96	86.07	87.88	87.88	2.39%	95,737
Jul 24, 2026	85.00	86.00	84.28	85.83	85.83	1.12%	120,347
Jul 23, 2026	88.46	88.46	83.93	84.88	84.88	-5.30%	220,581
Jul 22, 2026	89.64	89.97	89.19	89.63	89.63	-0.07%	91,714