Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
22.18
+0.02 (0.10%)
At close: Mar 10, 2026, 4:00 PM EDT
22.18
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:48 PM EDT
Ingram Micro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 20.54 | 21.41 | 20.33 | 21.30 | 21.22 | 4.77% | 530,230 |
| Jan 14, 2026 | 20.90 | 21.07 | 20.30 | 20.33 | 20.26 | -2.59% | 416,169 |
| Jan 13, 2026 | 20.62 | 21.07 | 20.24 | 20.87 | 20.79 | -0.38% | 324,109 |
| Jan 12, 2026 | 20.94 | 21.21 | 20.81 | 20.95 | 20.87 | -0.29% | 235,992 |
| Jan 9, 2026 | 21.00 | 21.02 | 20.70 | 21.01 | 20.93 | 0.43% | 322,602 |
| Jan 8, 2026 | 20.71 | 21.17 | 20.71 | 20.92 | 20.84 | 0.24% | 295,808 |
| Jan 7, 2026 | 22.10 | 22.15 | 20.82 | 20.87 | 20.79 | -5.27% | 623,731 |
| Jan 6, 2026 | 21.44 | 22.03 | 21.27 | 22.03 | 21.95 | 2.37% | 387,604 |
| Jan 5, 2026 | 21.33 | 21.67 | 21.17 | 21.52 | 21.44 | 0.99% | 435,540 |
| Jan 2, 2026 | 21.49 | 21.71 | 21.01 | 21.31 | 21.23 | -0.14% | 400,200 |
| Dec 31, 2025 | 21.86 | 22.07 | 21.34 | 21.34 | 21.26 | -2.38% | 484,910 |
| Dec 30, 2025 | 22.10 | 22.16 | 21.78 | 21.86 | 21.78 | -0.82% | 261,136 |
| Dec 29, 2025 | 22.01 | 22.23 | 22.01 | 22.04 | 21.96 | -0.41% | 295,609 |
| Dec 26, 2025 | 22.34 | 22.41 | 22.06 | 22.13 | 22.05 | -0.49% | 229,314 |