Ingram Micro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	29.99	30.28	29.28	29.57	29.48	-1.10%	862,670
Jul 22, 2026	29.54	30.15	29.47	29.90	29.81	1.53%	1,006,028
Jul 21, 2026	28.96	29.61	28.71	29.45	29.36	3.33%	1,066,468
Jul 20, 2026	29.28	29.50	28.40	28.50	28.41	-2.66%	857,604
Jul 17, 2026	28.10	29.29	27.97	29.28	29.19	3.13%	880,221
Jul 16, 2026	28.30	28.73	28.10	28.39	28.30	-0.70%	553,949
Jul 15, 2026	29.37	29.49	28.07	28.59	28.50	-2.92%	892,542
Jul 14, 2026	29.62	29.96	29.11	29.45	29.36	1.62%	911,386
Jul 13, 2026	28.91	29.76	28.88	28.98	28.89	-0.28%	915,535
Jul 10, 2026	29.08	29.27	28.86	29.06	28.97	0.07%	705,488
Jul 9, 2026	27.61	29.27	27.58	29.04	28.95	5.45%	1,448,590
Jul 8, 2026	26.99	27.55	26.35	27.54	27.45	1.47%	887,372
Jul 7, 2026	26.13	27.15	25.76	27.14	27.06	3.31%	1,561,212
Jul 6, 2026	25.82	26.46	25.56	26.27	26.19	2.42%	1,737,605
Jul 2, 2026	27.03	27.08	25.60	25.65	25.57	-5.63%	1,711,452
Jul 1, 2026	27.14	27.70	27.01	27.18	27.10	-0.91%	1,451,688
Jun 30, 2026	27.37	27.48	27.01	27.43	27.34	-0.07%	1,342,163
Jun 29, 2026	27.61	27.94	27.26	27.45	27.36	-0.29%	1,393,196
Jun 26, 2026	27.42	27.86	27.12	27.53	27.44	-0.58%	3,051,541
Jun 25, 2026	28.20	28.40	27.58	27.69	27.60	0.22%	1,487,777
Jun 24, 2026	28.29	28.66	27.59	27.63	27.54	-2.47%	1,228,411
Jun 23, 2026	27.83	28.79	27.62	28.33	28.24	0.07%	1,712,785
Jun 22, 2026	28.19	28.57	27.63	28.31	28.22	0.04%	1,530,610
Jun 18, 2026	28.35	28.93	27.81	28.30	28.21	-0.67%	2,040,543
Jun 17, 2026	29.32	29.85	28.40	28.49	28.40	-2.00%	1,254,465
Jun 16, 2026	29.16	29.56	28.95	29.07	28.98	-3.39%	3,814,791
Jun 15, 2026	29.95	30.21	29.62	30.09	30.00	1.14%	1,857,655
Jun 12, 2026	29.46	29.79	28.88	29.75	29.66	1.71%	1,418,688