Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
21.90
+0.80 (3.79%)
At close: Oct 8, 2025, 4:00 PM EDT
22.39
+0.49 (2.24%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Ingram Micro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 21.20 | 22.42 | 21.10 | 21.90 | 21.90 | 3.79% | 493,995 |
| Oct 7, 2025 | 21.68 | 21.68 | 20.83 | 21.10 | 21.10 | -2.00% | 240,966 |
| Oct 6, 2025 | 22.00 | 22.11 | 21.53 | 21.53 | 21.53 | -2.14% | 346,420 |
| Oct 3, 2025 | 22.46 | 22.69 | 21.83 | 22.00 | 22.00 | -0.90% | 285,376 |
| Oct 2, 2025 | 22.24 | 22.43 | 21.88 | 22.20 | 22.20 | 0.23% | 231,139 |
| Oct 1, 2025 | 21.36 | 22.17 | 21.24 | 22.15 | 22.15 | 3.07% | 395,505 |
| Sep 30, 2025 | 20.98 | 21.58 | 20.94 | 21.49 | 21.49 | 2.33% | 458,551 |
| Sep 29, 2025 | 20.97 | 21.12 | 20.78 | 21.00 | 21.00 | 0.86% | 319,480 |
| Sep 26, 2025 | 20.57 | 20.94 | 20.41 | 20.82 | 20.82 | 1.46% | 389,654 |
| Sep 25, 2025 | 20.19 | 20.54 | 19.87 | 20.52 | 20.52 | - | 317,786 |
| Sep 24, 2025 | 21.05 | 21.06 | 20.46 | 20.52 | 20.52 | -2.43% | 164,853 |
| Sep 23, 2025 | 21.15 | 21.47 | 20.91 | 21.03 | 21.03 | -0.33% | 242,234 |
| Sep 22, 2025 | 20.95 | 21.14 | 20.78 | 21.10 | 21.10 | 0.38% | 118,791 |
| Sep 19, 2025 | 21.32 | 21.32 | 20.99 | 21.02 | 21.02 | -1.22% | 635,072 |
| Sep 18, 2025 | 21.12 | 21.35 | 20.96 | 21.28 | 21.28 | 2.31% | 229,846 |
| Sep 17, 2025 | 20.78 | 21.08 | 20.48 | 20.80 | 20.80 | 0.39% | 226,063 |
| Sep 16, 2025 | 21.06 | 21.19 | 20.54 | 20.72 | 20.72 | -2.36% | 177,599 |
| Sep 15, 2025 | 21.13 | 21.46 | 20.99 | 21.22 | 21.22 | 1.00% | 259,192 |
| Sep 12, 2025 | 21.12 | 21.16 | 20.77 | 21.01 | 21.01 | -0.80% | 229,343 |
| Sep 11, 2025 | 20.84 | 21.19 | 20.73 | 21.18 | 21.18 | 2.57% | 212,345 |
| Sep 10, 2025 | 20.48 | 20.80 | 20.48 | 20.65 | 20.65 | 1.03% | 325,289 |
| Sep 9, 2025 | 20.37 | 20.56 | 20.29 | 20.44 | 20.44 | 0.10% | 277,032 |
| Sep 8, 2025 | 20.17 | 20.48 | 19.93 | 20.42 | 20.42 | 2.00% | 240,824 |
| Sep 5, 2025 | 19.83 | 20.12 | 19.67 | 20.02 | 20.02 | 1.62% | 265,784 |
| Sep 4, 2025 | 19.29 | 19.71 | 19.07 | 19.70 | 19.70 | 2.07% | 198,884 |
| Sep 3, 2025 | 18.97 | 19.35 | 18.87 | 19.30 | 19.30 | 1.37% | 184,554 |
| Sep 2, 2025 | 19.20 | 19.29 | 18.77 | 19.04 | 19.04 | -2.71% | 259,561 |
| Aug 29, 2025 | 19.70 | 19.75 | 19.42 | 19.57 | 19.57 | -0.51% | 153,344 |
| Aug 28, 2025 | 19.86 | 19.86 | 19.60 | 19.67 | 19.67 | -0.66% | 177,681 |
| Aug 27, 2025 | 19.31 | 19.82 | 19.27 | 19.80 | 19.80 | 1.90% | 256,502 |
| Aug 26, 2025 | 19.62 | 19.83 | 19.26 | 19.43 | 19.43 | -0.87% | 191,518 |
| Aug 25, 2025 | 20.01 | 20.12 | 19.60 | 19.60 | 19.60 | -2.68% | 265,108 |
| Aug 22, 2025 | 19.38 | 20.36 | 19.22 | 20.14 | 20.14 | 4.84% | 318,441 |
| Aug 21, 2025 | 19.20 | 19.41 | 19.11 | 19.21 | 19.21 | -0.62% | 247,256 |
| Aug 20, 2025 | 19.36 | 19.47 | 19.13 | 19.33 | 19.33 | -0.21% | 387,350 |
| Aug 19, 2025 | 19.24 | 19.46 | 19.20 | 19.37 | 19.37 | -0.05% | 207,390 |
| Aug 18, 2025 | 19.16 | 19.48 | 19.16 | 19.38 | 19.30 | 0.83% | 167,433 |
| Aug 15, 2025 | 19.42 | 19.42 | 19.11 | 19.22 | 19.14 | -1.39% | 256,019 |
| Aug 14, 2025 | 19.68 | 19.93 | 19.32 | 19.49 | 19.41 | -2.35% | 233,877 |
| Aug 13, 2025 | 19.31 | 19.99 | 19.15 | 19.96 | 19.88 | 4.50% | 340,221 |
| Aug 12, 2025 | 18.85 | 19.26 | 18.85 | 19.10 | 19.02 | 1.60% | 282,506 |
| Aug 11, 2025 | 18.78 | 19.15 | 18.66 | 18.80 | 18.73 | 0.21% | 316,518 |
| Aug 8, 2025 | 18.96 | 19.21 | 18.75 | 18.76 | 18.69 | -0.53% | 283,450 |
| Aug 7, 2025 | 18.23 | 19.48 | 18.09 | 18.86 | 18.78 | -0.11% | 828,308 |
| Aug 6, 2025 | 19.25 | 19.27 | 18.47 | 18.88 | 18.80 | -1.82% | 899,569 |
| Aug 5, 2025 | 19.69 | 19.71 | 19.15 | 19.23 | 19.15 | -1.49% | 415,735 |
| Aug 4, 2025 | 19.70 | 19.70 | 19.30 | 19.52 | 19.44 | 0.46% | 521,830 |
| Aug 1, 2025 | 19.35 | 19.58 | 19.09 | 19.43 | 19.35 | -1.47% | 1,022,097 |
| Jul 31, 2025 | 20.19 | 20.55 | 19.66 | 19.72 | 19.64 | -3.48% | 212,314 |
| Jul 30, 2025 | 20.96 | 21.24 | 20.25 | 20.43 | 20.35 | -1.78% | 299,684 |