Ingram Micro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.77	28.86	28.09	28.42	28.42	-1.22%	3,921,481
Nov 12, 2026	28.72	29.93	28.12	28.77	28.77	2.75%	5,771,200
Nov 11, 2026	27.87	28.23	27.61	28.00	28.00	2.04%	1,718,616
Nov 10, 2026	26.29	27.56	26.04	27.44	27.44	4.65%	2,406,454
Nov 9, 2026	25.62	26.64	25.41	26.22	26.22	3.38%	2,903,258
Nov 6, 2026	24.82	25.60	24.42	25.45	25.36	4.13%	3,613,759
Nov 5, 2026	25.85	26.44	24.35	24.44	24.36	-6.43%	2,721,399
Nov 4, 2026	26.91	27.07	25.56	26.12	26.03	-1.47%	3,562,484
Nov 3, 2026	25.80	26.85	25.51	26.51	26.42	-1.74%	11,208,200
Nov 2, 2026	28.70	29.21	26.94	26.98	26.89	-5.00%	3,152,143
Oct 30, 2026	29.50	29.50	27.15	28.40	28.30	-0.73%	2,544,876
Oct 29, 2026	28.47	29.07	28.17	28.61	28.51	0.74%	2,511,407
Oct 28, 2026	28.72	28.89	27.86	28.40	28.30	0.35%	2,016,529
Oct 27, 2026	28.91	29.18	28.26	28.30	28.20	-0.63%	1,591,715
Oct 26, 2026	27.76	28.59	27.67	28.48	28.38	2.85%	1,573,239
Oct 23, 2026	27.46	27.85	27.15	27.69	27.59	0.69%	1,301,776
Oct 22, 2026	27.42	27.63	26.39	27.50	27.40	-0.47%	1,426,106
Oct 21, 2026	27.43	27.70	27.07	27.63	27.53	2.07%	1,540,351
Oct 20, 2026	26.50	27.26	26.27	27.07	26.98	1.50%	983,281
Oct 19, 2026	27.11	27.47	26.54	26.67	26.58	-0.11%	855,733
Oct 16, 2026	26.85	26.97	26.36	26.70	26.61	-1.04%	1,058,164
Oct 15, 2026	26.87	27.00	26.40	26.98	26.89	-0.48%	1,411,430
Oct 14, 2026	27.81	27.99	26.85	27.11	27.02	-4.14%	1,037,253
Oct 13, 2026	27.40	28.42	27.34	28.28	28.18	2.91%	1,654,228
Oct 12, 2026	27.72	27.80	27.36	27.48	27.38	-0.87%	1,290,967
Oct 9, 2026	27.68	27.86	27.15	27.72	27.62	0.43%	1,177,217
Oct 8, 2026	27.42	27.86	27.19	27.60	27.50	-0.18%	1,234,762
Oct 7, 2026	27.86	28.00	27.49	27.65	27.55	-1.85%	1,277,597
Oct 6, 2026	27.86	28.35	27.82	28.17	28.07	2.14%	1,055,599
Oct 5, 2026	28.54	28.89	27.57	27.58	27.48	-3.23%	1,591,192
Oct 2, 2026	28.11	28.57	27.91	28.50	28.40	2.55%	1,510,807
Oct 1, 2026	26.88	27.88	26.61	27.79	27.69	3.66%	2,175,416
Sep 30, 2026	26.99	27.49	26.68	26.81	26.72	-0.52%	1,224,441
Sep 29, 2026	26.67	27.00	26.19	26.95	26.86	1.85%	1,824,892
Sep 28, 2026	26.78	27.23	26.10	26.46	26.37	-1.93%	1,890,702
Sep 25, 2026	26.52	27.47	26.45	26.98	26.89	2.39%	1,961,469
Sep 24, 2026	26.79	27.01	25.99	26.35	26.26	-3.52%	1,412,122
Sep 23, 2026	27.10	28.01	26.97	27.31	27.22	0.26%	2,017,397
Sep 22, 2026	26.95	27.32	26.80	27.24	27.15	1.04%	2,723,838
Sep 21, 2026	27.09	27.17	26.55	26.96	26.87	1.09%	2,290,674
Sep 18, 2026	27.18	27.34	26.35	26.67	26.58	-1.88%	6,173,650
Sep 17, 2026	26.38	27.59	26.11	27.18	27.09	4.10%	2,300,071
Sep 16, 2026	26.05	26.45	25.68	26.11	26.02	-0.80%	2,426,263
Sep 15, 2026	26.91	27.12	26.10	26.32	26.23	-1.97%	2,638,252
Sep 14, 2026	26.89	27.20	26.59	26.85	26.76	-2.54%	2,017,342
Sep 11, 2026	26.62	27.64	26.32	27.55	27.45	4.47%	5,162,823
Sep 10, 2026	26.10	26.72	25.98	26.37	26.28	0.42%	3,137,883
Sep 9, 2026	26.98	27.30	26.24	26.26	26.17	-7.47%	8,108,014
Sep 8, 2026	29.16	29.60	28.32	28.38	28.28	-1.60%	1,280,647
Sep 4, 2026	28.56	29.00	28.27	28.84	28.74	1.02%	629,620