Ingram Micro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	22.63	22.64	22.16	22.34	22.34	0.18%	1,158,614
Mar 27, 2026	22.48	22.69	22.21	22.30	22.30	-1.72%	780,950
Mar 26, 2026	22.60	23.08	22.49	22.69	22.69	-0.44%	725,220
Mar 25, 2026	22.50	23.12	22.47	22.79	22.79	1.60%	1,425,513
Mar 24, 2026	21.63	22.51	21.40	22.43	22.43	2.28%	1,417,050
Mar 23, 2026	22.19	22.39	21.85	21.93	21.93	-0.90%	1,752,017
Mar 20, 2026	22.13	22.28	21.68	22.13	22.13	-0.23%	1,998,818
Mar 19, 2026	21.57	22.26	21.51	22.18	22.18	2.12%	1,445,887
Mar 18, 2026	22.32	22.53	21.54	21.72	21.72	-2.86%	1,864,059
Mar 17, 2026	22.57	22.67	22.12	22.36	22.36	0.58%	1,282,334
Mar 16, 2026	21.84	22.47	21.84	22.23	22.23	3.59%	1,010,957
Mar 13, 2026	21.64	21.97	21.36	21.46	21.46	0.19%	1,071,814
Mar 12, 2026	22.16	22.48	21.27	21.42	21.42	-4.80%	1,403,663
Mar 11, 2026	22.29	22.51	22.01	22.50	22.50	1.44%	1,246,198
Mar 10, 2026	22.12	22.52	21.75	22.18	22.18	-0.27%	1,267,035
Mar 9, 2026	21.95	22.48	21.25	22.24	22.16	0.82%	2,167,177
Mar 6, 2026	22.10	22.50	21.69	22.06	21.98	-16.31%	6,548,009
Mar 5, 2026	25.82	26.38	25.34	26.36	26.26	0.27%	749,544
Mar 4, 2026	24.75	26.35	24.38	26.29	26.19	7.70%	1,999,788
Mar 3, 2026	24.13	25.51	23.26	24.41	24.32	14.33%	3,994,422
Mar 2, 2026	20.22	21.43	20.22	21.35	21.27	3.19%	1,022,457
Feb 27, 2026	20.31	20.79	20.00	20.69	20.61	0.29%	592,882
Feb 26, 2026	20.54	20.85	20.35	20.63	20.55	0.68%	481,081
Feb 25, 2026	20.41	20.55	20.10	20.49	20.41	1.24%	348,976
Feb 24, 2026	20.93	21.22	20.22	20.24	20.17	-2.50%	551,678
Feb 23, 2026	21.58	21.63	20.72	20.76	20.68	-4.16%	276,222
Feb 20, 2026	21.42	22.03	21.36	21.66	21.58	1.17%	289,760
Feb 19, 2026	21.64	21.88	21.22	21.41	21.33	-2.01%	226,354
Feb 18, 2026	21.35	22.04	21.34	21.85	21.77	2.06%	446,237
Feb 17, 2026	21.56	21.65	21.28	21.41	21.33	-0.74%	274,139
Feb 13, 2026	21.39	21.87	21.16	21.57	21.49	2.18%	348,493
Feb 12, 2026	21.88	22.27	20.79	21.11	21.03	-3.56%	523,186
Feb 11, 2026	21.73	22.00	21.21	21.89	21.81	1.02%	380,801
Feb 10, 2026	21.60	21.88	21.60	21.67	21.59	1.17%	405,649
Feb 9, 2026	21.80	21.94	21.40	21.42	21.34	-1.79%	333,580
Feb 6, 2026	21.27	21.97	21.15	21.81	21.73	4.01%	380,833
Feb 5, 2026	21.57	21.76	20.96	20.97	20.89	-3.85%	403,068
Feb 4, 2026	21.44	22.12	21.37	21.81	21.73	3.12%	719,369
Feb 3, 2026	21.52	21.63	21.01	21.15	21.07	-1.21%	580,559
Feb 2, 2026	21.03	21.85	20.93	21.41	21.33	1.37%	350,398
Jan 30, 2026	21.16	21.39	21.10	21.12	21.04	-1.08%	309,898
Jan 29, 2026	21.05	21.35	20.98	21.35	21.27	1.18%	320,642
Jan 28, 2026	21.09	21.24	20.95	21.10	21.02	0.33%	384,768
Jan 27, 2026	21.22	21.42	20.90	21.03	20.95	-1.36%	385,746
Jan 26, 2026	21.02	21.46	20.87	21.32	21.24	1.48%	202,519
Jan 23, 2026	21.25	21.38	20.86	21.01	20.93	-1.45%	303,941
Jan 22, 2026	21.54	21.89	21.20	21.32	21.24	0.05%	553,400
Jan 21, 2026	21.11	21.82	20.88	21.31	21.23	1.96%	779,667
Jan 20, 2026	20.71	20.99	20.65	20.90	20.82	-1.60%	410,722
Jan 16, 2026	21.34	21.50	20.84	21.24	21.16	-0.28%	490,380