Ingram Micro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	29.62	29.96	29.11	29.45	29.45	1.62%	883,746
Jul 13, 2026	28.91	29.76	28.88	28.98	28.98	-0.28%	893,609
Jul 10, 2026	29.08	29.27	28.86	29.06	29.06	0.07%	705,488
Jul 9, 2026	27.61	29.27	27.58	29.04	29.04	5.45%	1,411,150
Jul 8, 2026	26.99	27.55	26.35	27.54	27.54	1.47%	866,252
Jul 7, 2026	26.13	27.15	25.76	27.14	27.14	3.31%	1,561,212
Jul 6, 2026	25.82	26.46	25.56	26.27	26.27	2.42%	1,737,303
Jul 2, 2026	27.03	27.08	25.60	25.65	25.65	-5.63%	1,711,448
Jul 1, 2026	27.14	27.70	27.01	27.18	27.18	-0.91%	1,451,535
Jun 30, 2026	27.37	27.48	27.01	27.43	27.43	-0.07%	1,342,163
Jun 29, 2026	27.61	27.94	27.26	27.45	27.45	-0.29%	1,393,051
Jun 26, 2026	27.42	27.86	27.12	27.53	27.53	-0.58%	3,048,618
Jun 25, 2026	28.20	28.40	27.58	27.69	27.69	0.22%	1,459,491
Jun 24, 2026	28.29	28.66	27.59	27.63	27.63	-2.47%	1,165,558
Jun 23, 2026	27.83	28.79	27.62	28.33	28.33	0.07%	1,710,052
Jun 22, 2026	28.19	28.57	27.63	28.31	28.31	0.04%	1,530,501
Jun 18, 2026	28.35	28.93	27.81	28.30	28.30	-0.67%	2,028,401
Jun 17, 2026	29.32	29.85	28.40	28.49	28.49	-2.00%	1,254,451
Jun 16, 2026	29.16	29.56	28.95	29.07	29.07	-3.39%	3,786,634
Jun 15, 2026	29.95	30.21	29.62	30.09	30.09	1.14%	1,597,349
Jun 12, 2026	29.46	29.79	28.88	29.75	29.75	1.71%	1,389,311
Jun 11, 2026	28.59	29.26	28.12	29.25	29.25	2.81%	1,302,140
Jun 10, 2026	28.81	29.32	28.12	28.45	28.45	-2.33%	1,046,331
Jun 9, 2026	29.82	30.14	27.92	29.13	29.13	-1.35%	1,456,725
Jun 8, 2026	29.86	29.97	29.33	29.53	29.53	0.07%	996,862
Jun 5, 2026	30.53	31.23	29.25	29.51	29.51	-3.94%	1,069,854
Jun 4, 2026	30.58	30.96	30.02	30.72	30.72	-0.32%	1,109,630
Jun 3, 2026	31.49	31.51	29.98	30.82	30.82	-2.59%	1,120,017
Jun 2, 2026	29.84	31.69	29.79	31.64	31.64	7.04%	1,905,864
Jun 1, 2026	28.25	29.56	28.03	29.56	29.56	4.64%	1,650,875
May 29, 2026	27.47	28.27	27.03	28.25	28.25	4.36%	1,709,141
May 28, 2026	27.22	27.49	26.91	27.07	27.07	-0.55%	1,159,751
May 27, 2026	27.65	27.65	27.15	27.22	27.22	1.19%	691,461
May 26, 2026	26.88	27.24	26.75	26.90	26.90	0.98%	1,214,616
May 22, 2026	26.01	26.71	25.87	26.64	26.64	3.38%	1,207,679
May 21, 2026	25.60	25.87	25.35	25.77	25.77	0.43%	1,394,426
May 20, 2026	25.77	26.03	25.35	25.66	25.66	0.35%	751,139
May 19, 2026	25.42	25.59	25.24	25.57	25.57	-0.58%	893,450
May 18, 2026	25.38	26.01	25.16	25.72	25.72	1.78%	1,203,146
May 15, 2026	25.61	25.86	25.24	25.27	25.27	-2.66%	969,714
May 14, 2026	26.24	26.62	25.83	25.96	25.96	0.50%	1,128,985
May 13, 2026	26.43	26.55	25.77	25.83	25.83	-1.82%	1,620,069
May 12, 2026	26.94	26.94	26.05	26.31	26.31	-2.25%	1,409,915
May 11, 2026	27.15	27.59	26.96	27.00	26.92	-0.74%	1,899,273
May 8, 2026	27.03	27.62	26.71	27.20	27.12	1.23%	1,731,631
May 7, 2026	27.15	27.41	26.73	26.87	26.79	-	2,710,027
May 6, 2026	26.71	27.14	26.19	26.87	26.79	-5.62%	10,011,739
May 5, 2026	28.56	28.63	27.92	28.47	28.38	1.53%	415,093
May 4, 2026	27.97	28.97	27.83	28.04	27.95	0.47%	1,642,898
May 1, 2026	27.46	28.68	26.65	27.91	27.82	-9.29%	3,171,925