Ingram Micro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	21.56	21.65	21.28	21.41	21.41	-0.74%	274,139
Feb 13, 2026	21.39	21.87	21.16	21.57	21.57	2.18%	348,493
Feb 12, 2026	21.88	22.27	20.79	21.11	21.11	-3.56%	523,186
Feb 11, 2026	21.73	22.00	21.21	21.89	21.89	1.02%	380,801
Feb 10, 2026	21.60	21.88	21.60	21.67	21.67	1.17%	405,649
Feb 9, 2026	21.80	21.94	21.40	21.42	21.42	-1.79%	333,580
Feb 6, 2026	21.27	21.97	21.15	21.81	21.81	4.01%	380,833
Feb 5, 2026	21.57	21.76	20.96	20.97	20.97	-3.85%	403,057
Feb 4, 2026	21.44	22.12	21.37	21.81	21.81	3.12%	718,456
Feb 3, 2026	21.52	21.63	21.01	21.15	21.15	-1.21%	580,559
Feb 2, 2026	21.03	21.85	20.93	21.41	21.41	1.37%	350,398
Jan 30, 2026	21.16	21.39	21.10	21.12	21.12	-1.08%	309,898
Jan 29, 2026	21.05	21.35	20.98	21.35	21.35	1.18%	320,642
Jan 28, 2026	21.09	21.24	20.95	21.10	21.10	0.33%	384,767
Jan 27, 2026	21.22	21.42	20.90	21.03	21.03	-1.36%	385,746
Jan 26, 2026	21.02	21.46	20.87	21.32	21.32	1.48%	202,519
Jan 23, 2026	21.25	21.38	20.86	21.01	21.01	-1.45%	303,941
Jan 22, 2026	21.54	21.89	21.20	21.32	21.32	0.05%	553,400
Jan 21, 2026	21.11	21.82	20.88	21.31	21.31	1.96%	779,667
Jan 20, 2026	20.71	20.99	20.65	20.90	20.90	-1.60%	410,722
Jan 16, 2026	21.34	21.50	20.84	21.24	21.24	-0.28%	490,134
Jan 15, 2026	20.54	21.41	20.33	21.30	21.30	4.77%	530,080
Jan 14, 2026	20.90	21.07	20.30	20.33	20.33	-2.59%	416,169
Jan 13, 2026	20.62	21.07	20.24	20.87	20.87	-0.38%	324,089
Jan 12, 2026	20.94	21.21	20.81	20.95	20.95	-0.29%	235,992
Jan 9, 2026	21.00	21.02	20.70	21.01	21.01	0.43%	322,602
Jan 8, 2026	20.71	21.17	20.71	20.92	20.92	0.24%	295,808
Jan 7, 2026	22.10	22.15	20.82	20.87	20.87	-5.27%	623,726
Jan 6, 2026	21.44	22.03	21.27	22.03	22.03	2.37%	387,604
Jan 5, 2026	21.33	21.67	21.17	21.52	21.52	0.99%	435,535
Jan 2, 2026	21.49	21.71	21.01	21.31	21.31	-0.14%	400,200
Dec 31, 2025	21.86	22.07	21.34	21.34	21.34	-2.38%	484,910
Dec 30, 2025	22.10	22.16	21.78	21.86	21.86	-0.82%	261,136
Dec 29, 2025	22.01	22.23	22.01	22.04	22.04	-0.41%	295,589
Dec 26, 2025	22.34	22.41	22.06	22.13	22.13	-0.49%	229,314
Dec 24, 2025	22.12	22.41	21.86	22.24	22.24	0.54%	104,727
Dec 23, 2025	22.23	22.37	21.94	22.12	22.12	-0.72%	358,030
Dec 22, 2025	22.50	22.79	22.16	22.28	22.28	-0.62%	629,845
Dec 19, 2025	22.12	22.62	21.99	22.42	22.42	1.68%	651,687
Dec 18, 2025	21.80	22.32	21.72	22.05	22.05	2.08%	330,629
Dec 17, 2025	21.47	21.73	21.31	21.60	21.60	-1.10%	328,509
Dec 16, 2025	21.57	21.93	21.37	21.84	21.84	0.97%	206,493
Dec 15, 2025	21.94	22.38	21.37	21.63	21.63	-4.76%	546,984
Dec 12, 2025	23.14	23.20	22.49	22.71	22.71	-2.20%	384,900
Dec 11, 2025	23.25	23.51	23.07	23.22	23.22	-0.68%	382,793
Dec 10, 2025	22.53	23.44	22.53	23.38	23.38	3.45%	860,560
Dec 9, 2025	21.66	22.63	21.66	22.60	22.60	3.53%	619,173
Dec 8, 2025	21.81	21.94	21.43	21.83	21.83	0.60%	281,385
Dec 5, 2025	21.76	21.93	21.50	21.70	21.70	0.05%	245,525
Dec 4, 2025	22.00	22.12	21.67	21.69	21.69	-1.41%	232,022