Ingram Micro Holding Corporation (INGM)

Ingram Micro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	21.57	22.03	21.49	22.00	22.00	2.71%	275,520
Dec 2, 2025	21.59	21.62	21.32	21.42	21.42	0.09%	288,414
Dec 1, 2025	21.18	21.44	21.08	21.40	21.40	-0.05%	432,439
Nov 28, 2025	21.30	21.46	21.21	21.41	21.41	0.28%	127,811
Nov 26, 2025	21.52	21.63	21.29	21.35	21.35	-0.97%	313,067
Nov 25, 2025	20.80	21.60	20.57	21.56	21.56	3.90%	337,967
Nov 24, 2025	20.77	21.07	20.62	20.75	20.75	0.68%	280,387
Nov 21, 2025	20.25	20.78	19.77	20.61	20.61	2.49%	302,275
Nov 20, 2025	20.76	20.83	20.10	20.11	20.11	-1.23%	525,889
Nov 19, 2025	20.08	20.46	20.00	20.36	20.36	1.95%	366,982
Nov 18, 2025	19.36	20.18	19.03	19.97	19.97	2.36%	511,015
Nov 17, 2025	19.78	19.99	19.10	19.51	19.51	-2.25%	507,615
Nov 14, 2025	20.39	20.49	19.94	19.96	19.96	-2.40%	350,724

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.