Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
19.43
-0.29 (-1.47%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.35 | 19.58 | 19.09 | 19.43 | 19.43 | -1.47% | 1,022,097 |
| Jul 31, 2025 | 20.19 | 20.55 | 19.66 | 19.72 | 19.72 | -3.48% | 212,314 |
| Jul 30, 2025 | 20.96 | 21.24 | 20.25 | 20.43 | 20.43 | -1.78% | 299,684 |
| Jul 29, 2025 | 21.11 | 21.17 | 20.75 | 20.80 | 20.80 | -0.95% | 524,363 |
| Jul 28, 2025 | 21.55 | 21.55 | 20.99 | 21.00 | 21.00 | -1.41% | 246,621 |
| Jul 25, 2025 | 21.39 | 21.43 | 21.08 | 21.30 | 21.30 | 0.52% | 232,631 |
| Jul 24, 2025 | 21.73 | 21.95 | 21.17 | 21.19 | 21.19 | -2.66% | 171,517 |
| Jul 23, 2025 | 21.15 | 22.04 | 21.15 | 21.77 | 21.77 | 4.06% | 450,853 |
| Jul 22, 2025 | 20.83 | 21.20 | 20.57 | 20.92 | 20.92 | 0.77% | 463,571 |
| Jul 21, 2025 | 20.88 | 21.06 | 20.72 | 20.76 | 20.76 | 0.34% | 335,629 |
| Jul 18, 2025 | 20.88 | 21.21 | 20.66 | 20.69 | 20.69 | -0.19% | 351,148 |
| Jul 17, 2025 | 20.42 | 20.79 | 20.28 | 20.73 | 20.73 | 2.57% | 563,595 |
| Jul 16, 2025 | 20.20 | 20.35 | 19.83 | 20.21 | 20.21 | 0.30% | 230,579 |
| Jul 15, 2025 | 20.73 | 20.77 | 20.09 | 20.15 | 20.15 | -1.90% | 236,514 |
| Jul 14, 2025 | 20.96 | 20.96 | 20.53 | 20.54 | 20.54 | -1.34% | 275,242 |
| Jul 11, 2025 | 21.04 | 21.07 | 20.65 | 20.82 | 20.82 | -1.56% | 325,970 |
| Jul 10, 2025 | 20.99 | 21.71 | 20.97 | 21.15 | 21.15 | 1.39% | 339,817 |
| Jul 9, 2025 | 20.79 | 20.96 | 20.46 | 20.86 | 20.86 | 1.31% | 569,343 |
| Jul 8, 2025 | 20.40 | 20.67 | 20.11 | 20.59 | 20.59 | 1.93% | 862,185 |
| Jul 7, 2025 | 20.21 | 21.18 | 20.07 | 20.20 | 20.20 | -7.51% | 697,314 |
| Jul 3, 2025 | 21.79 | 21.94 | 21.72 | 21.84 | 21.84 | 0.60% | 140,395 |
| Jul 2, 2025 | 21.24 | 21.75 | 21.14 | 21.71 | 21.71 | 1.92% | 397,793 |
| Jul 1, 2025 | 20.71 | 21.61 | 20.63 | 21.30 | 21.30 | 2.21% | 203,880 |
| Jun 30, 2025 | 20.74 | 20.89 | 20.40 | 20.84 | 20.84 | 1.21% | 375,794 |
| Jun 27, 2025 | 20.84 | 21.06 | 20.39 | 20.59 | 20.59 | -0.82% | 607,473 |
| Jun 26, 2025 | 20.37 | 20.82 | 20.25 | 20.76 | 20.76 | 2.32% | 241,887 |
| Jun 25, 2025 | 20.14 | 20.33 | 19.99 | 20.29 | 20.29 | 0.90% | 211,660 |
| Jun 24, 2025 | 19.76 | 20.18 | 19.64 | 20.11 | 20.11 | 3.02% | 302,996 |
| Jun 23, 2025 | 19.00 | 19.52 | 18.99 | 19.52 | 19.52 | 2.47% | 274,258 |
| Jun 20, 2025 | 19.63 | 19.65 | 19.05 | 19.05 | 19.05 | -2.16% | 597,378 |
| Jun 18, 2025 | 19.39 | 19.77 | 19.29 | 19.47 | 19.47 | 0.83% | 447,547 |
| Jun 17, 2025 | 19.20 | 19.84 | 19.20 | 19.31 | 19.31 | -0.05% | 567,708 |
| Jun 16, 2025 | 19.05 | 19.34 | 19.01 | 19.32 | 19.32 | 2.33% | 274,761 |
| Jun 13, 2025 | 19.13 | 19.60 | 18.86 | 18.88 | 18.88 | -2.88% | 385,385 |
| Jun 12, 2025 | 19.45 | 19.74 | 19.41 | 19.44 | 19.44 | -0.61% | 356,024 |
| Jun 11, 2025 | 19.28 | 19.78 | 19.28 | 19.56 | 19.56 | -3.65% | 689,810 |
| Jun 10, 2025 | 20.21 | 20.39 | 20.13 | 20.30 | 20.30 | 1.45% | 176,531 |
| Jun 9, 2025 | 20.30 | 20.42 | 20.00 | 20.01 | 20.01 | -0.20% | 206,277 |
| Jun 6, 2025 | 19.95 | 20.24 | 19.87 | 20.05 | 20.05 | 1.88% | 165,955 |
| Jun 5, 2025 | 19.74 | 19.88 | 19.47 | 19.68 | 19.68 | 0.36% | 399,517 |
| Jun 4, 2025 | 19.41 | 19.84 | 19.29 | 19.61 | 19.61 | 1.92% | 279,753 |
| Jun 3, 2025 | 19.11 | 19.47 | 18.98 | 19.24 | 19.24 | 0.68% | 277,636 |
| Jun 2, 2025 | 19.11 | 19.22 | 18.76 | 19.11 | 19.11 | -0.10% | 281,429 |
| May 30, 2025 | 19.38 | 19.54 | 18.99 | 19.13 | 19.13 | -2.20% | 188,881 |
| May 29, 2025 | 19.80 | 19.91 | 19.42 | 19.56 | 19.56 | -0.46% | 266,914 |
| May 28, 2025 | 19.90 | 19.91 | 19.64 | 19.65 | 19.65 | -1.01% | 206,524 |
| May 27, 2025 | 19.80 | 20.00 | 19.67 | 19.85 | 19.85 | 1.95% | 267,271 |
| May 23, 2025 | 19.45 | 19.64 | 19.18 | 19.47 | 19.47 | -1.22% | 181,653 |
| May 22, 2025 | 19.70 | 19.79 | 19.50 | 19.71 | 19.71 | 0.77% | 277,402 |
| May 21, 2025 | 20.08 | 20.35 | 19.56 | 19.56 | 19.56 | -3.93% | 320,844 |