Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	87.41	87.93	85.72	87.43	87.43	0.41%	320,303
Jun 17, 2026	87.87	88.38	86.05	87.07	87.07	-1.63%	133,416
Jun 16, 2026	88.81	89.81	86.78	88.51	88.51	0.22%	126,929
Jun 15, 2026	91.16	92.00	87.95	88.32	88.32	-4.01%	147,913
Jun 12, 2026	93.05	93.84	91.52	92.01	92.01	-1.12%	117,542
Jun 11, 2026	93.61	94.69	92.72	93.05	93.05	-0.60%	138,024
Jun 10, 2026	93.00	94.51	92.51	93.61	93.61	0.82%	179,638
Jun 9, 2026	93.02	94.22	91.80	92.85	92.85	0.05%	124,946
Jun 8, 2026	91.37	93.03	90.74	92.80	92.80	1.81%	135,262
Jun 5, 2026	87.63	91.48	87.50	91.15	91.15	4.60%	128,563
Jun 4, 2026	88.60	89.20	85.69	87.14	87.14	-0.25%	149,106
Jun 3, 2026	88.59	90.08	87.36	87.36	87.36	-1.41%	189,134
Jun 2, 2026	88.28	89.50	87.33	88.61	88.61	-0.23%	166,551
Jun 1, 2026	88.20	89.97	87.42	88.81	88.81	0.40%	133,260
May 29, 2026	89.26	89.99	87.43	88.46	88.46	-0.90%	113,146
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%	155,124
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%	184,504
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%	156,493
May 18, 2026	85.47	87.01	82.75	85.98	85.98	-0.21%	150,114
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