Ingram Micro Holding Corporation (INGM)

NYSE: INGM · Real-Time Price · USD

28.30

-0.19 (-0.67%)

At close: Jun 18, 2026, 4:00 PM EDT

28.24

-0.06 (-0.21%)

After-hours: Jun 18, 2026, 7:00 PM EDT

Ingram Micro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	25.60	25.87	25.35	25.77	25.77	0.43%	1,394,426
May 20, 2026	25.77	26.03	25.35	25.66	25.66	0.35%	751,139
May 19, 2026	25.42	25.59	25.24	25.57	25.57	-0.58%	893,450
May 18, 2026	25.38	26.01	25.16	25.72	25.72	1.78%	1,203,146
May 15, 2026	25.61	25.86	25.24	25.27	25.27	-2.66%	969,714
May 14, 2026	26.24	26.62	25.83	25.96	25.96	0.50%	1,128,985
May 13, 2026	26.43	26.55	25.77	25.83	25.83	-1.82%	1,620,069
May 12, 2026	26.94	26.94	26.05	26.31	26.31	-2.25%	1,409,915
May 11, 2026	27.15	27.59	26.96	27.00	26.92	-0.74%	1,899,273
May 8, 2026	27.03	27.62	26.71	27.20	27.12	1.23%	1,731,631
May 7, 2026	27.15	27.41	26.73	26.87	26.79	-	2,710,027
May 6, 2026	26.71	27.14	26.19	26.87	26.79	-5.62%	10,011,739
May 5, 2026	28.56	28.63	27.92	28.47	28.38	1.53%	415,093
May 4, 2026	27.97	28.97	27.83	28.04	27.95	0.47%	1,642,898
May 1, 2026	27.46	28.68	26.65	27.91	27.82	-9.29%	3,171,925
Apr 30, 2026	30.41	30.82	29.51	30.77	30.67	1.55%	1,187,640
Apr 29, 2026	29.85	30.49	29.76	30.30	30.21	1.99%	921,718
Apr 28, 2026	29.96	30.23	29.49	29.71	29.62	-1.56%	969,560
Apr 27, 2026	30.44	30.73	29.90	30.18	30.09	-0.56%	732,419
Apr 24, 2026	30.64	30.86	30.20	30.35	30.26	-0.20%	1,055,454
Apr 23, 2026	30.61	30.96	30.06	30.41	30.32	-0.26%	1,064,394
Apr 22, 2026	31.22	31.34	30.36	30.49	30.40	-1.20%	1,187,306
Apr 21, 2026	30.86	31.38	30.55	30.86	30.76	1.81%	1,073,898
Apr 20, 2026	29.75	30.77	29.74	30.31	30.22	1.71%	1,096,397
Apr 17, 2026	29.82	30.24	29.63	29.80	29.71	1.05%	1,022,631
Apr 16, 2026	28.30	29.53	28.23	29.49	29.40	4.46%	1,165,794
Apr 15, 2026	28.24	28.48	27.95	28.23	28.14	0.04%	655,283
Apr 14, 2026	28.50	28.67	28.21	28.22	28.13	-0.18%	909,684
Apr 13, 2026	27.03	28.31	26.94	28.27	28.18	4.05%	1,848,913
Apr 10, 2026	26.95	27.27	26.48	27.17	27.09	1.76%	806,591
Apr 9, 2026	26.76	26.96	26.06	26.70	26.62	-0.45%	1,025,475