Skip to main content
Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
20.05
+0.37 (1.88%)
At close: Jun 6, 2025, 4:00 PM
20.06
+0.01 (0.05%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Ingram Micro Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.9520.2419.8720.0520.051.88%165,955
Jun 5, 202519.7419.8819.4719.6819.680.36%399,517
Jun 4, 202519.4119.8419.2919.6119.611.92%279,753
Jun 3, 202519.1119.4718.9819.2419.240.68%277,636
Jun 2, 202519.1119.2218.7619.1119.11-0.10%281,429
May 30, 202519.3819.5418.9919.1319.13-2.20%188,881
May 29, 202519.8019.9119.4219.5619.56-0.46%266,914
May 28, 202519.9019.9119.6419.6519.65-1.01%206,524
May 27, 202519.8020.0019.6719.8519.851.95%267,271
May 23, 202519.4519.6419.1819.4719.47-1.22%181,653
May 22, 202519.7019.7919.5019.7119.710.77%277,402
May 21, 202520.0820.3519.5619.5619.56-3.93%320,844
May 20, 202520.6520.7920.1520.3620.36-1.12%309,650
May 19, 202520.0520.6820.0520.5920.510.93%340,062
May 16, 202520.9021.3320.3820.4020.32-2.30%1,290,190
May 15, 202520.5220.9020.4320.8820.801.06%355,055
May 14, 202520.2921.0820.2920.6620.58-0.63%314,524
May 13, 202520.4921.0520.3820.7920.712.82%320,529
May 12, 202520.1320.2719.7320.2220.155.26%558,125
May 9, 202519.3619.9118.4519.2119.14-2.39%533,933
May 8, 202519.3219.9519.0519.6819.613.52%295,879
May 7, 202518.4219.1118.3519.0118.943.88%329,262
May 6, 202518.1918.4318.0518.3018.23-0.65%253,588
May 5, 202518.3518.6218.2818.4218.35-0.70%314,986
May 2, 202518.2918.6018.2518.5518.483.23%207,587
May 1, 202517.8618.1917.8317.9717.901.07%231,461
Apr 30, 202517.6917.8517.3517.7817.71-1.17%128,360
Apr 29, 202517.9018.1617.7817.9917.920.90%321,496
Apr 28, 202517.6517.9117.4217.8317.761.13%328,724
Apr 25, 202517.5617.8817.4217.6317.56-0.40%295,266
Apr 24, 202516.7917.7416.7717.7017.635.67%295,961
Apr 23, 202516.7017.0516.6916.7516.694.30%342,331
Apr 22, 202515.9516.3015.9516.0616.001.13%234,744
Apr 21, 202516.1216.1315.6015.8815.82-1.79%274,951
Apr 17, 202515.8916.4115.8716.1716.110.94%271,292
Apr 16, 202515.7716.1315.5916.0215.960.82%346,896
Apr 15, 202515.7215.9715.4615.8915.831.02%477,948
Apr 14, 202515.7515.9815.4515.7315.671.88%530,255
Apr 11, 202515.3015.4514.7115.4415.380.85%465,192
Apr 10, 202515.8815.9514.9215.3115.25-6.76%1,008,976
Apr 9, 202514.6816.7614.4016.4216.3612.39%614,880
Apr 8, 202516.4516.4514.2514.6114.56-8.00%972,089
Apr 7, 202514.9516.2914.9515.8815.820.57%604,180
Apr 4, 202516.0916.2115.2015.7915.73-6.57%1,025,732
Apr 3, 202517.6817.7916.8516.9016.84-7.55%532,347
Apr 2, 202517.6018.3517.6018.2818.212.81%245,668
Apr 1, 202517.7417.9317.4717.7817.710.23%293,369
Mar 31, 202517.4917.8517.3017.7417.67-0.84%377,968
Mar 28, 202518.1318.1917.7517.8917.82-1.81%555,097
Mar 27, 202518.4918.7817.8018.2218.15-3.09%1,023,860