Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	89.26	89.99	87.43	88.46	88.46	-0.90%	108,639
May 28, 2026	88.94	89.90	87.88	89.26	89.26	0.17%	136,717
May 27, 2026	87.44	89.65	87.44	89.11	89.11	1.91%	155,061
May 26, 2026	88.60	89.25	86.13	87.44	87.44	-1.11%	120,307
May 22, 2026	87.68	88.45	85.79	88.42	88.42	1.21%	124,097
May 21, 2026	85.39	87.74	83.09	87.36	87.36	0.98%	184,375
May 20, 2026	87.76	88.16	86.23	86.51	86.51	-1.44%	201,602
May 19, 2026	85.79	89.37	84.94	87.77	87.77	2.08%	156,460
May 18, 2026	85.47	87.01	82.75	85.98	85.98	-0.21%	142,130
May 15, 2026	86.50	87.43	85.51	86.16	86.16	0.07%	190,999
May 14, 2026	85.94	87.49	85.60	86.10	86.10	1.01%	133,577
May 13, 2026	83.77	85.67	83.26	85.24	85.24	0.89%	152,043
May 12, 2026	85.41	85.91	83.70	84.49	84.49	-1.08%	136,919
May 11, 2026	87.04	87.88	85.22	85.41	85.41	-1.37%	138,777
May 8, 2026	85.78	86.90	84.61	86.60	86.60	0.96%	98,639
May 7, 2026	86.05	86.68	82.71	85.78	85.78	-2.96%	197,903
May 6, 2026	89.96	90.98	88.30	88.40	88.40	-1.17%	129,633
May 5, 2026	88.33	89.79	88.19	89.45	89.45	2.04%	125,670
May 4, 2026	90.64	91.65	87.61	87.66	87.66	-4.00%	161,488
May 1, 2026	91.78	92.84	90.95	91.31	91.31	-0.17%	87,151
Apr 30, 2026	88.92	92.50	88.53	91.47	91.47	2.73%	194,983
Apr 29, 2026	90.50	91.18	88.59	89.04	89.04	-1.77%	111,527
Apr 28, 2026	90.73	92.05	90.20	90.64	90.64	0.68%	141,695
Apr 27, 2026	90.57	92.00	89.91	90.03	90.03	-0.73%	121,233
Apr 24, 2026	90.76	91.48	89.93	90.69	90.69	-0.18%	107,156
Apr 23, 2026	91.10	92.27	90.43	90.85	90.85	0.39%	103,544
Apr 22, 2026	88.75	90.90	87.88	90.50	90.50	2.88%	130,303
Apr 21, 2026	88.07	89.20	86.93	87.97	87.97	-0.16%	135,697
Apr 20, 2026	91.20	91.20	88.04	88.11	88.11	-3.59%	134,066
Apr 17, 2026	89.12	92.12	88.81	91.39	91.39	2.32%	138,414
Apr 16, 2026	89.51	90.55	88.28	89.32	89.32	-0.94%	127,941
Apr 15, 2026	90.01	91.05	89.20	90.17	90.17	-0.46%	110,549
Apr 14, 2026	91.61	92.07	90.14	90.59	90.59	-1.93%	110,585
Apr 13, 2026	93.94	94.01	91.96	92.37	92.37	-1.78%	117,146
Apr 10, 2026	94.89	95.44	92.97	94.04	94.04	-1.25%	136,633
Apr 9, 2026	93.63	95.62	92.65	95.23	95.23	1.35%	176,031
Apr 8, 2026	93.06	94.32	92.12	94.13	93.97	1.72%	194,645
Apr 7, 2026	93.00	93.21	91.73	92.54	92.38	-0.24%	121,012
Apr 6, 2026	91.21	92.79	91.10	92.76	92.60	1.80%	110,161
Apr 2, 2026	90.35	91.50	90.00	91.12	90.96	1.01%	128,758
Apr 1, 2026	90.00	91.40	89.42	90.21	90.05	0.36%	116,066
Mar 31, 2026	90.51	91.29	88.98	89.89	89.73	-0.16%	145,785
Mar 30, 2026	89.47	91.05	89.20	90.03	89.87	1.16%	157,352
Mar 27, 2026	87.52	89.32	83.98	89.00	88.84	1.54%	159,457
Mar 26, 2026	86.47	87.74	86.47	87.65	87.50	1.25%	103,946
Mar 25, 2026	87.45	87.45	85.38	86.57	86.42	-0.05%	86,938
Mar 24, 2026	85.18	87.50	84.58	86.61	86.46	1.75%	91,200
Mar 23, 2026	84.00	85.69	82.70	85.12	84.97	1.87%	194,952
Mar 20, 2026	83.89	84.27	82.14	83.56	83.41	-0.24%	368,490
Mar 19, 2026	84.48	84.70	82.92	83.76	83.61	-0.79%	144,808