Ingram Micro Holding Corporation (INGM)

NYSE: INGM · Real-Time Price · USD

29.23

+1.33 (4.77%)

At close: Aug 4, 2026, 4:00 PM EDT

29.23

0.00 (0.00%)

After-hours: Aug 4, 2026, 4:10 PM EDT

Ingram Micro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	28.32	29.81	28.24	29.23	29.23	4.77%	1,325,836
Aug 3, 2026	28.45	29.35	27.60	27.90	27.90	-1.10%	1,653,125
Jul 31, 2026	29.56	29.73	27.25	28.21	28.21	-7.20%	1,611,047
Jul 30, 2026	30.58	30.95	30.13	30.40	30.40	0.90%	918,102
Jul 29, 2026	29.88	30.69	29.62	30.13	30.13	0.20%	970,359
Jul 28, 2026	28.97	30.17	28.91	30.07	30.07	3.16%	706,166
Jul 27, 2026	29.39	29.95	28.61	29.15	29.15	-0.99%	739,610
Jul 24, 2026	29.89	30.14	29.25	29.44	29.44	-0.44%	627,981
Jul 23, 2026	29.99	30.28	29.28	29.57	29.57	-1.10%	842,910
Jul 22, 2026	29.54	30.15	29.47	29.90	29.90	1.53%	1,005,823
Jul 21, 2026	28.96	29.61	28.71	29.45	29.45	3.33%	1,066,464
Jul 20, 2026	29.28	29.50	28.40	28.50	28.50	-2.66%	857,602
Jul 17, 2026	28.10	29.29	27.97	29.28	29.28	3.13%	880,221
Jul 16, 2026	28.30	28.73	28.10	28.39	28.39	-0.70%	553,549
Jul 15, 2026	29.37	29.49	28.07	28.59	28.59	-2.92%	892,542
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