Ingles Markets, Incorporated (IMKTA)

NASDAQ: IMKTA · Real-Time Price · USD

84.94

+0.12 (0.14%)

At close: Aug 21, 2026, 4:00 PM EDT

84.94

0.00 (0.00%)

After-hours: Aug 21, 2026, 4:15 PM EDT

Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	85.34	85.43	83.81	84.94	84.94	0.14%	123,188
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
Jul 21, 2026	89.86	90.36	88.86	89.69	89.69	-0.86%	123,917
Jul 20, 2026	90.15	90.96	89.20	90.47	90.47	0.35%	86,279
Jul 17, 2026	92.84	94.00	89.88	90.15	90.15	-2.75%	101,263
Jul 16, 2026	90.87	93.62	90.87	92.70	92.70	2.08%	121,959
Jul 15, 2026	89.64	92.16	89.41	90.81	90.81	0.96%	86,053
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%	133,472
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