Skip to main content
Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
15.79
-1.11 (-6.57%)
At close: Apr 4, 2025, 4:00 PM
15.63
-0.16 (-1.02%)
After-hours: Apr 4, 2025, 8:00 PM EDT

Ingram Micro Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202516.0916.2115.2015.7915.79-6.57%1,024,729
Apr 3, 202517.6817.7916.8516.9016.90-7.55%532,347
Apr 2, 202517.6018.3517.6018.2818.282.81%245,668
Apr 1, 202517.7417.9317.4717.7817.780.23%293,400
Mar 31, 202517.4917.8517.3017.7417.74-0.84%378,000
Mar 28, 202518.1318.1917.7517.8917.89-1.81%555,097
Mar 27, 202518.4918.7817.8018.2218.22-3.09%1,023,900
Mar 26, 202519.7319.7318.6518.8018.80-4.23%431,419
Mar 25, 202520.1820.3619.6219.6319.63-1.51%411,748
Mar 24, 202519.6420.1419.3419.9319.933.21%435,200
Mar 21, 202519.2919.4518.7919.3119.31-0.62%862,543
Mar 20, 202519.4719.7319.2719.4319.43-1.67%293,159
Mar 19, 202519.3819.8419.0519.7619.763.24%185,700
Mar 18, 202519.0719.4019.0019.1419.14-0.47%382,817
Mar 17, 202519.3619.4919.1019.2319.230.58%251,103
Mar 14, 202519.2319.4718.9119.1219.122.36%303,322
Mar 13, 202518.9519.0018.3818.6818.68-1.53%377,900
Mar 12, 202519.4319.4518.8018.9718.97-0.58%678,013
Mar 11, 202518.9519.3418.4919.0819.080.85%456,214
Mar 10, 202519.5719.6318.4018.9218.85-3.32%488,844
Mar 7, 202519.0019.6818.9519.5719.490.57%494,400
Mar 6, 202519.4919.8219.0919.4619.38-1.82%623,935
Mar 5, 202520.0020.3218.9419.8219.74-5.53%815,300
Mar 4, 202520.3821.5020.1020.9820.901.16%645,900
Mar 3, 202521.8121.8120.5820.7420.66-3.80%383,923
Feb 28, 202521.4621.9021.2021.5621.48-1.46%296,800
Feb 27, 202522.7822.8821.8421.8821.79-3.19%220,723
Feb 26, 202522.6423.4322.3422.6022.510.27%208,134
Feb 25, 202522.6922.8222.3822.5422.45-0.75%253,500
Feb 24, 202523.3823.3822.5722.7122.62-2.57%239,000
Feb 21, 202523.7624.0023.2423.3123.22-1.56%183,143
Feb 20, 202523.5423.7723.2223.6823.590.17%118,100
Feb 19, 202523.5923.8523.4123.6423.55-0.30%122,200
Feb 18, 202523.6524.0023.5123.7123.620.25%132,727
Feb 14, 202523.3423.6522.9023.6523.561.50%130,700
Feb 13, 202522.8723.3422.6223.3023.212.24%211,446
Feb 12, 202522.9623.0022.6122.7922.70-2.02%180,327
Feb 11, 202524.0424.1723.2123.2623.17-3.53%154,554
Feb 10, 202523.9824.3323.7124.1124.021.86%143,300
Feb 7, 202524.0524.1223.4323.6723.58-1.95%208,000
Feb 6, 202524.6624.6723.9824.1424.05-2.15%189,200
Feb 5, 202523.9024.8123.7124.6724.573.66%271,500
Feb 4, 202523.0823.8522.8423.8023.712.54%170,700
Feb 3, 202522.9323.4022.4223.2123.12-0.47%362,422
Jan 31, 202522.9323.4522.8523.3223.231.39%239,900
Jan 30, 202523.3923.8922.8823.0022.910.70%175,913
Jan 29, 202523.1423.1822.6222.8422.75-0.35%259,300
Jan 28, 202523.0623.1122.3622.9222.83-0.22%292,400
Jan 27, 202523.1323.5022.2922.9722.88-1.54%440,759
Jan 24, 202522.5923.7122.5923.3323.242.23%377,122