Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
21.15
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open
Ingram Micro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 20.65 | 20.79 | 20.15 | 20.36 | 20.36 | -1.12% | 309,650 |
| May 19, 2025 | 20.05 | 20.68 | 20.05 | 20.59 | 20.51 | 0.93% | 340,062 |
| May 16, 2025 | 20.90 | 21.33 | 20.38 | 20.40 | 20.32 | -2.30% | 1,290,190 |
| May 15, 2025 | 20.52 | 20.90 | 20.43 | 20.88 | 20.80 | 1.06% | 355,055 |
| May 14, 2025 | 20.29 | 21.08 | 20.29 | 20.66 | 20.58 | -0.63% | 314,524 |
| May 13, 2025 | 20.49 | 21.05 | 20.38 | 20.79 | 20.71 | 2.82% | 320,529 |
| May 12, 2025 | 20.13 | 20.27 | 19.73 | 20.22 | 20.15 | 5.26% | 558,125 |
| May 9, 2025 | 19.36 | 19.91 | 18.45 | 19.21 | 19.14 | -2.39% | 533,933 |
| May 8, 2025 | 19.32 | 19.95 | 19.05 | 19.68 | 19.61 | 3.52% | 295,879 |
| May 7, 2025 | 18.42 | 19.11 | 18.35 | 19.01 | 18.94 | 3.88% | 329,262 |
| May 6, 2025 | 18.19 | 18.43 | 18.05 | 18.30 | 18.23 | -0.65% | 253,588 |
| May 5, 2025 | 18.35 | 18.62 | 18.28 | 18.42 | 18.35 | -0.70% | 314,986 |
| May 2, 2025 | 18.29 | 18.60 | 18.25 | 18.55 | 18.48 | 3.23% | 207,587 |
| May 1, 2025 | 17.86 | 18.19 | 17.83 | 17.97 | 17.90 | 1.07% | 231,461 |
| Apr 30, 2025 | 17.69 | 17.85 | 17.35 | 17.78 | 17.71 | -1.17% | 128,360 |
| Apr 29, 2025 | 17.90 | 18.16 | 17.78 | 17.99 | 17.92 | 0.90% | 321,496 |