Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
21.10
+0.07 (0.33%)
Jan 28, 2026, 4:00 PM EST - Market closed
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 |