Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
91.39
+2.07 (2.32%)
At close: Apr 17, 2026, 4:00 PM EDT
93.05
+1.66 (1.82%)
After-hours: Apr 17, 2026, 6:39 PM EDT
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Apr 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Apr 15, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Apr 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Apr 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Apr 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Apr 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.58% | - |
| Apr 8, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.36 | -1.90% | - |
| Apr 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.86 | 1.28% | - |
| Apr 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.86 | 1.30% | - |
| Apr 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.86 | -1.28% | - |
| Mar 31, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.86 | -1.27% | - |
| Mar 30, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 78.86 | 5.33% | 150 |
| Mar 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.86 | 1.35% | - |
| Mar 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | - | - |
| Mar 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | 2.07% | - |
| Mar 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.37 | 0.69% | - |
| Mar 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.87 | 0.70% | - |
| Mar 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.37 | -2.05% | - |
| Mar 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.87 | -2.67% | - |
| Mar 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.86 | -0.66% | - |
| Mar 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.36 | -1.31% | - |
| Mar 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.36 | 2.00% | - |
| Mar 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.86 | 2.74% | - |
| Mar 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.87 | 1.39% | - |
| Mar 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.87 | -0.69% | - |
| Mar 10, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.37 | -1.36% | 60 |
| Mar 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.37 | 2.80% | - |
| Mar 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.37 | - | - |
| Mar 5, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.37 | -3.38% | 400 |
| Mar 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | 0.68% | - |
| Mar 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.37 | 2.08% | - |
| Mar 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.87 | 1.41% | - |
| Feb 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | -3.40% | - |
| Feb 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.37 | -1.34% | - |
| Feb 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.36 | 1.36% | - |
| Feb 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.37 | 0.68% | - |
| Feb 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.87 | -0.68% | - |
| Feb 20, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.37 | 1.38% | - |
| Feb 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.37 | 0.69% | - |
| Feb 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.87 | -2.04% | - |
| Feb 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.37 | -0.68% | - |
| Feb 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | - | - |
| Feb 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | 2.07% | - |
| Feb 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.37 | 3.57% | - |
| Feb 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | -1.41% | - |
| Feb 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | 2.16% | - |
| Feb 9, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.37 | -0.71% | - |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | - | - |
| Feb 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | 3.70% | - |