Ingram Micro Holding Corporation (INGM)

NYSE: INGM · Real-Time Price · USD

28.50

+0.71 (2.55%)

At close: Oct 2, 2026, 4:00 PM EDT

28.97

+0.47 (1.65%)

After-hours: Oct 2, 2026, 7:32 PM EDT

Ingram Micro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.11	28.57	27.91	28.50	28.50	2.55%	1,509,316
Oct 1, 2026	26.88	27.88	26.61	27.79	27.79	3.66%	2,058,556
Sep 30, 2026	26.99	27.49	26.68	26.81	26.81	-0.52%	1,209,443
Sep 29, 2026	26.67	27.00	26.19	26.95	26.95	1.85%	1,804,651
Sep 28, 2026	26.78	27.23	26.10	26.46	26.46	-1.93%	1,890,698
Sep 25, 2026	26.52	27.47	26.45	26.98	26.98	2.39%	1,928,270
Sep 24, 2026	26.79	27.01	25.99	26.35	26.35	-3.52%	1,412,118
Sep 23, 2026	27.10	28.01	26.97	27.31	27.31	0.26%	1,974,393
Sep 22, 2026	26.95	27.32	26.80	27.24	27.24	1.04%	1,921,669
Sep 21, 2026	27.09	27.17	26.55	26.96	26.96	1.09%	1,343,013
Sep 18, 2026	27.18	27.34	26.35	26.67	26.67	-1.88%	5,839,364
Sep 17, 2026	26.38	27.59	26.11	27.18	27.18	4.10%	2,300,066
Sep 16, 2026	26.05	26.45	25.68	26.11	26.11	-0.80%	2,426,259
Sep 15, 2026	26.91	27.12	26.10	26.32	26.32	-1.97%	2,598,492
Sep 14, 2026	26.89	27.20	26.59	26.85	26.85	-2.54%	2,017,342
Sep 11, 2026	26.62	27.64	26.32	27.55	27.55	4.47%	5,162,599
Sep 10, 2026	26.10	26.72	25.98	26.37	26.37	0.42%	3,136,649
Sep 9, 2026	26.98	27.30	26.24	26.26	26.26	-7.47%	8,099,521
Sep 8, 2026	29.16	29.60	28.32	28.38	28.38	-1.60%	1,258,050
Sep 4, 2026	28.56	29.00	28.27	28.84	28.84	1.02%	627,557
Sep 3, 2026	27.57	28.85	27.44	28.55	28.55	3.11%	852,605
Sep 2, 2026	27.86	28.45	27.58	27.69	27.69	0.29%	735,912
Sep 1, 2026	27.69	28.13	27.35	27.61	27.61	-1.99%	1,102,686
Aug 31, 2026	29.12	29.12	28.15	28.17	28.17	-1.85%	2,709,159
Aug 28, 2026	29.51	29.51	28.58	28.70	28.70	-2.01%	835,164
Aug 27, 2026	29.27	29.56	29.01	29.29	29.29	0.45%	1,183,458
Aug 26, 2026	29.19	29.19	28.61	29.16	29.16	0.48%	932,429
Aug 25, 2026	27.98	29.12	27.98	29.02	29.02	4.39%	1,140,811
Aug 24, 2026	27.78	28.61	27.54	27.80	27.80	1.09%	1,079,650
Aug 21, 2026	27.60	27.97	27.28	27.50	27.50	0.81%	539,619
Aug 20, 2026	27.03	27.46	26.88	27.28	27.28	0.81%	687,049
Aug 19, 2026	27.87	28.00	26.90	27.06	27.06	-2.56%	785,545
Aug 18, 2026	27.91	28.42	27.55	27.77	27.77	-0.79%	730,786
Aug 17, 2026	28.34	28.34	27.71	27.99	27.99	-1.96%	527,500
Aug 14, 2026	28.52	28.66	28.04	28.55	28.55	0.78%	631,019
Aug 13, 2026	28.13	28.70	28.13	28.33	28.33	1.03%	566,742
Aug 12, 2026	28.13	28.24	27.59	28.04	28.04	1.48%	500,551
Aug 11, 2026	27.78	28.10	27.55	27.63	27.63	-0.05%	661,820
Aug 10, 2026	28.58	29.11	27.65	27.73	27.64	-2.36%	756,098
Aug 7, 2026	28.92	28.92	27.91	28.40	28.31	-0.53%	671,099
Aug 6, 2026	28.37	28.83	28.23	28.55	28.46	-0.73%	1,181,977
Aug 5, 2026	28.73	29.29	28.56	28.76	28.67	-1.61%	1,323,658
Aug 4, 2026	28.32	29.81	28.24	29.23	29.14	4.77%	1,417,008
Aug 3, 2026	28.45	29.35	27.60	27.90	27.81	-1.10%	1,653,126
Jul 31, 2026	29.56	29.73	27.25	28.21	28.12	-7.20%	1,613,517
Jul 30, 2026	30.58	30.95	30.13	30.40	30.31	0.90%	991,325
Jul 29, 2026	29.88	30.69	29.62	30.13	30.04	0.20%	970,416
Jul 28, 2026	28.97	30.17	28.91	30.07	29.98	3.16%	706,168
Jul 27, 2026	29.39	29.95	28.61	29.15	29.06	-0.99%	740,183
Jul 24, 2026	29.89	30.14	29.25	29.44	29.35	-0.44%	628,179