Skip to main content
logo
Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
28.25
+1.18 (4.36%)
At close: May 29, 2026, 4:00 PM EDT
28.80
+0.55 (1.95%)
After-hours: May 29, 2026, 7:19 PM EDT

Ingram Micro Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.4728.2727.0328.2528.254.36%1,709,141
May 28, 202627.2227.4926.9127.0727.07-0.55%1,159,751
May 27, 202627.6527.6527.1527.2227.221.19%691,461
May 26, 202626.8827.2426.7526.9026.900.98%1,214,616
May 22, 202626.0126.7125.8726.6426.643.38%1,207,679
May 21, 202625.6025.8725.3525.7725.770.43%1,394,426
May 20, 202625.7726.0325.3525.6625.660.35%751,139
May 19, 202625.4225.5925.2425.5725.57-0.58%893,450
May 18, 202625.3826.0125.1625.7225.721.78%1,203,146
May 15, 202625.6125.8625.2425.2725.27-2.66%969,714
May 14, 202626.2426.6225.8325.9625.960.50%1,128,985
May 13, 202626.4326.5525.7725.8325.83-1.82%1,620,069
May 12, 202626.9426.9426.0526.3126.31-2.25%1,409,915
May 11, 202627.1527.5926.9627.0026.92-0.74%1,899,273
May 8, 202627.0327.6226.7127.2027.121.23%1,731,631
May 7, 202627.1527.4126.7326.8726.79-2,710,027
May 6, 202626.7127.1426.1926.8726.79-5.62%10,011,739
May 5, 202628.5628.6327.9228.4728.381.53%415,093
May 4, 202627.9728.9727.8328.0427.950.47%1,642,898
May 1, 202627.4628.6826.6527.9127.82-9.29%3,171,925
Apr 30, 202630.4130.8229.5130.7730.671.55%1,187,640
Apr 29, 202629.8530.4929.7630.3030.211.99%921,718
Apr 28, 202629.9630.2329.4929.7129.62-1.56%969,560
Apr 27, 202630.4430.7329.9030.1830.09-0.56%732,419
Apr 24, 202630.6430.8630.2030.3530.26-0.20%1,055,454
Apr 23, 202630.6130.9630.0630.4130.32-0.26%1,064,394
Apr 22, 202631.2231.3430.3630.4930.40-1.20%1,187,306
Apr 21, 202630.8631.3830.5530.8630.761.81%1,073,898
Apr 20, 202629.7530.7729.7430.3130.221.71%1,096,397
Apr 17, 202629.8230.2429.6329.8029.711.05%1,022,631
Apr 16, 202628.3029.5328.2329.4929.404.46%1,165,794
Apr 15, 202628.2428.4827.9528.2328.140.04%655,283
Apr 14, 202628.5028.6728.2128.2228.13-0.18%909,684
Apr 13, 202627.0328.3126.9428.2728.184.05%1,848,913
Apr 10, 202626.9527.2726.4827.1727.091.76%806,591
Apr 9, 202626.7626.9626.0626.7026.62-0.45%1,025,475
Apr 8, 202626.5927.4026.4926.8226.743.47%1,945,501
Apr 7, 202624.9726.0224.9725.9225.843.35%1,284,298
Apr 6, 202624.8225.2224.7025.0825.001.33%1,916,033
Apr 2, 202623.8224.9823.6924.7524.672.06%2,224,017
Apr 1, 202623.4724.3223.3924.2524.174.03%1,623,957
Mar 31, 202622.2023.4622.1523.3123.244.34%1,686,898
Mar 30, 202622.6322.6422.1622.3422.270.18%1,158,614
Mar 27, 202622.4822.6922.2122.3022.23-1.72%780,990
Mar 26, 202622.6023.0822.4922.6922.62-0.44%725,220
Mar 25, 202622.5023.1222.4722.7922.721.60%1,425,513
Mar 24, 202621.6322.5121.4022.4322.362.28%1,427,432
Mar 23, 202622.1922.3921.8521.9321.86-0.90%1,752,032
Mar 20, 202622.1322.2821.6822.1322.06-0.23%2,001,377
Mar 19, 202621.5722.2621.5122.1822.112.12%1,447,443