Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
27.20
+0.33 (1.23%)
At close: May 8, 2026, 4:00 PM EDT
27.26
+0.06 (0.22%)
After-hours: May 8, 2026, 7:16 PM EDT
Ingram Micro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 27.03 | 27.62 | 26.71 | 27.20 | 27.20 | 1.23% | 1,730,965 |
| May 7, 2026 | 27.15 | 27.41 | 26.73 | 26.87 | 26.87 | - | 2,688,051 |
| May 6, 2026 | 26.71 | 27.14 | 26.19 | 26.87 | 26.87 | -5.62% | 9,900,684 |
| May 5, 2026 | 28.56 | 28.63 | 27.92 | 28.47 | 28.47 | 1.53% | 397,725 |
| May 4, 2026 | 27.97 | 28.97 | 27.83 | 28.04 | 28.04 | 0.47% | 1,621,562 |
| May 1, 2026 | 27.46 | 28.68 | 26.65 | 27.91 | 27.91 | -9.29% | 2,743,936 |
| Apr 30, 2026 | 30.41 | 30.82 | 29.51 | 30.77 | 30.77 | 1.55% | 1,148,223 |
| Apr 29, 2026 | 29.85 | 30.49 | 29.76 | 30.30 | 30.30 | 1.99% | 877,261 |
| Apr 28, 2026 | 29.96 | 30.23 | 29.49 | 29.71 | 29.71 | -1.56% | 969,560 |
| Apr 27, 2026 | 30.44 | 30.73 | 29.90 | 30.18 | 30.18 | -0.56% | 732,148 |
| Apr 24, 2026 | 30.64 | 30.86 | 30.20 | 30.35 | 30.35 | -0.20% | 978,868 |
| Apr 23, 2026 | 30.61 | 30.96 | 30.06 | 30.41 | 30.41 | -0.26% | 1,064,384 |
| Apr 22, 2026 | 31.22 | 31.34 | 30.36 | 30.49 | 30.49 | -1.20% | 1,094,584 |
| Apr 21, 2026 | 30.86 | 31.38 | 30.55 | 30.86 | 30.86 | 1.81% | 1,073,897 |
| Apr 20, 2026 | 29.75 | 30.77 | 29.74 | 30.31 | 30.31 | 1.71% | 1,055,558 |
| Apr 17, 2026 | 29.82 | 30.24 | 29.63 | 29.80 | 29.80 | 1.05% | 1,022,205 |
| Apr 16, 2026 | 28.30 | 29.53 | 28.23 | 29.49 | 29.49 | 4.46% | 1,013,002 |
| Apr 15, 2026 | 28.24 | 28.48 | 27.95 | 28.23 | 28.23 | 0.04% | 655,282 |
| Apr 14, 2026 | 28.50 | 28.67 | 28.21 | 28.22 | 28.22 | -0.18% | 907,595 |
| Apr 13, 2026 | 27.03 | 28.31 | 26.94 | 28.27 | 28.27 | 4.05% | 1,848,277 |
| Apr 10, 2026 | 26.95 | 27.27 | 26.48 | 27.17 | 27.17 | 1.76% | 806,581 |
| Apr 9, 2026 | 26.76 | 26.96 | 26.06 | 26.70 | 26.70 | -0.45% | 1,025,473 |
| Apr 8, 2026 | 26.59 | 27.40 | 26.49 | 26.82 | 26.82 | 3.47% | 1,945,001 |
| Apr 7, 2026 | 24.97 | 26.02 | 24.97 | 25.92 | 25.92 | 3.35% | 1,284,162 |
| Apr 6, 2026 | 24.82 | 25.22 | 24.70 | 25.08 | 25.08 | 1.33% | 1,916,017 |
| Apr 2, 2026 | 23.82 | 24.98 | 23.69 | 24.75 | 24.75 | 2.06% | 2,221,887 |
| Apr 1, 2026 | 23.47 | 24.32 | 23.39 | 24.25 | 24.25 | 4.03% | 1,572,148 |
| Mar 31, 2026 | 22.20 | 23.46 | 22.15 | 23.31 | 23.31 | 4.34% | 1,656,315 |
| 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 |