Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
19.51
-0.31 (-1.56%)
Mar 6, 2025, 11:29 AM EST - Market open
Ingram Micro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 20.00 | 20.32 | 18.94 | 19.82 | 19.82 | -5.53% | 815,280 |
| Mar 4, 2025 | 20.38 | 21.50 | 20.10 | 20.98 | 20.98 | 1.16% | 645,898 |
| Mar 3, 2025 | 21.81 | 21.81 | 20.58 | 20.74 | 20.74 | -3.80% | 383,923 |
| Feb 28, 2025 | 21.46 | 21.90 | 21.20 | 21.56 | 21.56 | -1.46% | 296,772 |
| Feb 27, 2025 | 22.78 | 22.88 | 21.84 | 21.88 | 21.88 | -3.19% | 220,723 |
| Feb 26, 2025 | 22.64 | 23.43 | 22.34 | 22.60 | 22.60 | 0.27% | 208,134 |
| Feb 25, 2025 | 22.69 | 22.82 | 22.38 | 22.54 | 22.54 | -0.75% | 253,495 |
| Feb 24, 2025 | 23.38 | 23.38 | 22.57 | 22.71 | 22.71 | -2.57% | 238,964 |
| Feb 21, 2025 | 23.76 | 24.00 | 23.24 | 23.31 | 23.31 | -1.56% | 183,143 |
| Feb 20, 2025 | 23.54 | 23.77 | 23.22 | 23.68 | 23.68 | 0.17% | 118,093 |
| Feb 19, 2025 | 23.59 | 23.85 | 23.41 | 23.64 | 23.64 | -0.30% | 122,186 |
| Feb 18, 2025 | 23.65 | 24.00 | 23.51 | 23.71 | 23.71 | 0.25% | 132,727 |
| Feb 14, 2025 | 23.34 | 23.65 | 22.90 | 23.65 | 23.65 | 1.50% | 130,657 |
| Feb 13, 2025 | 22.87 | 23.34 | 22.62 | 23.30 | 23.30 | 2.24% | 211,446 |
| Feb 12, 2025 | 22.96 | 23.00 | 22.61 | 22.79 | 22.79 | -2.02% | 180,327 |
| Feb 11, 2025 | 24.04 | 24.17 | 23.21 | 23.26 | 23.26 | -3.53% | 154,554 |
| Feb 10, 2025 | 23.98 | 24.33 | 23.71 | 24.11 | 24.11 | 1.86% | 143,269 |
| Feb 7, 2025 | 24.05 | 24.12 | 23.43 | 23.67 | 23.67 | -1.95% | 207,988 |
| Feb 6, 2025 | 24.66 | 24.67 | 23.98 | 24.14 | 24.14 | -2.15% | 189,174 |
| Feb 5, 2025 | 23.90 | 24.81 | 23.71 | 24.67 | 24.67 | 3.66% | 271,498 |
| Feb 4, 2025 | 23.08 | 23.85 | 22.84 | 23.80 | 23.80 | 2.54% | 170,675 |
| Feb 3, 2025 | 22.93 | 23.40 | 22.42 | 23.21 | 23.21 | -0.47% | 362,422 |
| Jan 31, 2025 | 22.93 | 23.45 | 22.85 | 23.32 | 23.32 | 1.39% | 239,889 |
| Jan 30, 2025 | 23.39 | 23.89 | 22.88 | 23.00 | 23.00 | 0.70% | 175,913 |
| Jan 29, 2025 | 23.14 | 23.18 | 22.62 | 22.84 | 22.84 | -0.35% | 259,283 |
| Jan 28, 2025 | 23.06 | 23.11 | 22.36 | 22.92 | 22.92 | -0.22% | 292,400 |
| Jan 27, 2025 | 23.13 | 23.50 | 22.29 | 22.97 | 22.97 | -1.54% | 440,759 |
| Jan 24, 2025 | 22.59 | 23.71 | 22.59 | 23.33 | 23.33 | 2.23% | 377,122 |
| Jan 23, 2025 | 22.03 | 23.07 | 21.84 | 22.82 | 22.82 | 3.73% | 739,151 |
| Jan 22, 2025 | 22.58 | 22.68 | 21.93 | 22.00 | 22.00 | -2.87% | 829,204 |
| Jan 21, 2025 | 22.00 | 22.72 | 21.78 | 22.65 | 22.65 | 3.66% | 256,389 |
| Jan 17, 2025 | 22.94 | 23.03 | 21.71 | 21.85 | 21.85 | -3.49% | 293,489 |
| Jan 16, 2025 | 22.31 | 22.97 | 21.57 | 22.64 | 22.64 | 9.32% | 316,411 |
| Jan 15, 2025 | 20.77 | 21.18 | 20.47 | 20.71 | 20.71 | 1.37% | 158,317 |
| Jan 14, 2025 | 19.96 | 20.54 | 19.68 | 20.43 | 20.43 | 2.41% | 247,009 |
| Jan 13, 2025 | 19.70 | 20.03 | 19.48 | 19.95 | 19.95 | 1.06% | 198,267 |
| Jan 10, 2025 | 19.49 | 19.98 | 19.11 | 19.74 | 19.74 | 0.77% | 281,051 |
| Jan 8, 2025 | 20.61 | 20.71 | 19.51 | 19.59 | 19.59 | -4.95% | 730,978 |
| Jan 7, 2025 | 20.28 | 20.76 | 20.08 | 20.61 | 20.61 | 1.78% | 285,284 |
| Jan 6, 2025 | 20.09 | 20.60 | 19.96 | 20.25 | 20.25 | 2.32% | 330,106 |
| Jan 3, 2025 | 19.86 | 20.05 | 19.49 | 19.79 | 19.79 | -0.05% | 560,614 |
| Jan 2, 2025 | 19.49 | 20.03 | 19.35 | 19.80 | 19.80 | 2.11% | 880,057 |
| Dec 31, 2024 | 19.64 | 19.71 | 19.05 | 19.39 | 19.39 | -1.02% | 385,298 |
| Dec 30, 2024 | 19.37 | 20.02 | 18.90 | 19.59 | 19.59 | - | 367,087 |
| Dec 27, 2024 | 20.24 | 20.24 | 19.11 | 19.59 | 19.59 | -3.92% | 408,810 |
| Dec 26, 2024 | 20.32 | 20.93 | 20.20 | 20.39 | 20.39 | -0.20% | 301,187 |
| Dec 24, 2024 | 20.13 | 20.80 | 20.13 | 20.43 | 20.43 | 0.94% | 157,001 |
| Dec 23, 2024 | 19.88 | 20.50 | 19.51 | 20.24 | 20.24 | 1.81% | 269,971 |
| Dec 20, 2024 | 20.00 | 20.50 | 19.29 | 19.88 | 19.88 | 0.45% | 1,271,505 |
| Dec 19, 2024 | 19.75 | 20.27 | 19.19 | 19.79 | 19.79 | 0.25% | 319,768 |