Ingram Micro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.46	27.85	27.15	27.69	27.69	0.69%	1,301,776
Oct 22, 2026	27.42	27.63	26.39	27.50	27.50	-0.47%	1,399,996
Oct 21, 2026	27.43	27.70	27.07	27.63	27.63	2.07%	1,508,077
Oct 20, 2026	26.50	27.26	26.27	27.07	27.07	1.50%	967,813
Oct 19, 2026	27.11	27.47	26.54	26.67	26.67	-0.11%	850,031
Oct 16, 2026	26.85	26.97	26.36	26.70	26.70	-1.04%	1,037,407
Oct 15, 2026	26.87	27.00	26.40	26.98	26.98	-0.48%	1,398,214
Oct 14, 2026	27.81	27.99	26.85	27.11	27.11	-4.14%	1,029,986
Oct 13, 2026	27.40	28.42	27.34	28.28	28.28	2.91%	1,405,347
Oct 12, 2026	27.72	27.80	27.36	27.48	27.48	-0.87%	1,274,850
Oct 9, 2026	27.68	27.86	27.15	27.72	27.72	0.43%	1,056,680
Oct 8, 2026	27.42	27.86	27.19	27.60	27.60	-0.18%	1,174,779
Oct 7, 2026	27.86	28.00	27.49	27.65	27.65	-1.85%	1,243,470
Oct 6, 2026	27.86	28.35	27.82	28.17	28.17	2.14%	1,055,596
Oct 5, 2026	28.54	28.89	27.57	27.58	27.58	-3.23%	1,591,171
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