NASDAQ : IMKTA

Ingles Markets, Incorporated — Price history

Consumer Staples · Grocery Stores · United States

Last price 84.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.60B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Ingles Markets, Incorporated (IMKTA) closed at 85.86 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	84.11	86.02	84.11	85.86	99,215	+2.08%
2026-10-30	84.41	84.635	83.19	84.11	179,694	+1.07%
2026-10-29	84.42	84.525	83	83.22	90,860	-0.49%
2026-10-28	85.24	85.585	83.22	83.63	58,982	-2.18%
2026-10-27	87.74	87.74	85.44	85.49	84,946	-2.10%
2026-10-26	87.94	88.26	86.87	87.32	81,934	-0.64%
2026-10-23	88.05	88.635	86.96	87.88	92,948	-0.98%
2026-10-22	85.8	88.84	85	88.75	102,128	+4.24%
2026-10-21	84.55	85.2	83.53	85.14	106,523	+0.61%
2026-10-20	85.26	86.27	83.38	84.62	111,211	-0.32%
2026-10-19	86.12	86.48	84.381	84.89	93,624	-1.80%
2026-10-16	86.96	87.29	85.315	86.45	140,897	-0.38%
2026-10-15	86.98	89	86.36	86.78	107,398	+0.36%
2026-10-14	85.04	86.47	84.5	86.47	102,536	+1.34%
2026-10-13	85.96	86.55	84.63	85.33	84,542	-0.19%
2026-10-12	85.59	86.35	84.72	85.49	94,815	-0.20%
2026-10-09	85.83	86.46	85.13	85.66	119,575	+0.08%
2026-10-08	85.22	86.39	84.43	85.59	135,730	+0.69%
2026-10-07	84.97	86.94	84.55	85.17	186,705	-0.29%
2026-10-06	87.01	87.17	85.28	85.42	96,410	-1.26%
2026-10-05	86.45	86.574	85.12	86.51	91,057	-0.16%
2026-10-02	85.58	86.65	85.15	86.65	81,356	+2.28%
2026-10-01	84.82	86.13	83.545	84.72	94,189	-0.12%
2026-09-30	85.85	86	84.043	84.82	144,431	-0.16%
2026-09-29	84.75	85.72	84.245	84.96	96,745	-0.15%
2026-09-28	83.56	85.33	83.15	85.09	82,618	+1.58%
2026-09-25	84.11	84.465	83.12	83.77	103,265	-0.40%
2026-09-24	83.47	84.14	83.05	84.11	80,001	+1.25%
2026-09-23	83.61	84.49	82.76	83.07	78,356	-0.92%
2026-09-22	83.87	84.815	83.02	83.84	88,631	+0.89%
2026-09-21	82.58	83.17	82.075	83.1	102,320	+0.44%
2026-09-18	82.82	83.406	81.69	82.74	361,701	-0.25%
2026-09-17	83.34	84.06	82.751	82.95	100,052	+0.33%
2026-09-16	82.96	83.73	82.09	82.68	89,240	-0.08%
2026-09-15	82.56	83.33	81.97	82.745	102,517	-0.53%
2026-09-14	83.31	84.55	83.12	83.19	116,206	+0.08%
2026-09-11	82.79	83.17	81.81	83.12	89,973	+1.34%
2026-09-10	81.56	83.53	80.68	82.02	96,193	+1.31%
2026-09-09	81.27	81.6	80.825	80.96	94,262	-1.16%
2026-09-08	82.65	83.235	81.495	81.91	113,128	-1.40%
2026-09-04	82.21	83.79	82.11	83.07	78,036	+0.53%
2026-09-03	81.91	83.315	80.763	82.63	94,483	+1.51%
2026-09-02	81.14	82.285	80.197	81.4	92,330	+1.01%
2026-09-01	81.63	82.15	80.17	80.59	94,267	-1.48%
2026-08-31	82.18	82.6	81.06	81.8	113,969	-0.39%
2026-08-28	82.86	82.86	81.95	82.12	77,355	-0.17%
2026-08-27	82.46	82.91	81.65	82.26	102,937	-1.53%
2026-08-26	84.88	85.48	83.39	83.535	103,377	-1.38%
2026-08-25	85.45	87.19	84.4	84.7	127,903	-0.88%
2026-08-24	85.05	86.48	83.5	85.45	106,603	+0.60%
2026-08-21	85.34	85.43	83.81	84.94	123,189	+0.14%
2026-08-20	83.74	84.89	82.67	84.82	145,020	-0.27%
2026-08-19	85.87	87.055	84.95	85.05	98,715	-0.85%
2026-08-18	87.19	88.04	84.85	85.78	131,139	-0.86%
2026-08-17	86.17	87.905	86.1	86.52	116,465	-0.56%
2026-08-14	87.82	88.655	86.75	87.01	109,950	-1.68%
2026-08-13	88.49	89.83	87.99	88.5	144,423	+1.11%
2026-08-12	85.91	88.64	85.91	87.53	112,624	+0.95%
2026-08-11	85.54	88.205	85.2	86.71	120,556	+1.40%
2026-08-10	87.26	88.14	85.3	85.51	140,973	-2.95%
2026-08-07	85.5	89.385	84.5	88.11	141,611	+1.61%
2026-08-06	87.42	89.465	86.32	86.71	169,656	-1.30%
2026-08-05	92.95	92.95	86.98	87.85	213,715	-4.24%
2026-08-04	90.91	92.3	89.645	91.74	129,796	-0.07%
2026-08-03	91	92.69	90.38	91.8	96,719	+1.99%
2026-07-31	89.2	90.31	88.225	90.01	118,340	+0.35%
2026-07-30	90.22	90.78	89.12	89.7	88,629	-1.17%
2026-07-29	89.18	91.47	89.18	90.76	95,662	+0.88%
2026-07-28	89.38	91.2	89.11	89.97	153,158	+2.38%
2026-07-27	86.07	88.96	86.07	87.88	95,737	+2.39%
2026-07-24	85	86	84.28	85.83	120,347	+1.12%
2026-07-23	88.46	88.46	83.93	84.88	220,581	-5.30%
2026-07-22	89.64	89.965	89.19	89.63	91,714	-0.07%
2026-07-21	89.86	90.36	88.86	89.69	123,917	-0.86%
2026-07-20	90.15	90.96	89.2	90.47	86,279	+0.35%
2026-07-17	92.84	94	89.88	90.15	101,263	-2.75%
2026-07-16	90.87	93.62	90.87	92.7	121,959	+2.08%
2026-07-15	89.64	92.157	89.41	90.81	86,053	+0.96%
2026-07-14	90.88	91.775	89.34	89.95	86,272	-0.84%
2026-07-13	90.94	91.6	89.165	90.71	133,472	-0.04%
2026-07-10	90.79	92.96	90.33	90.75	75,518	-0.50%
2026-07-09	90.11	91.555	89.72	91.21	133,581	+0.39%
2026-07-08	92.14	94	90.66	91.02	130,009	-1.22%
2026-07-07	91.43	93.73	91.07	92.14	115,369	+1.79%
2026-07-06	90.14	90.74	89.18	90.52	96,052	+0.39%
2026-07-02	89.73	90.89	88.265	90.17	131,831	+0.62%
2026-07-01	88.65	90.015	88.05	89.61	116,126	+1.16%
2026-06-30	88.71	88.85	86.71	88.58	123,361	+0.24%
2026-06-29	89.23	89.605	88.15	88.37	133,245	-1.14%
2026-06-26	89.25	90.07	88.255	89.39	308,306	+1.26%
2026-06-25	89.54	90.49	87.49	88.28	119,986	-2.11%
2026-06-24	89.21	90.94	89	90.18	144,394	+1.29%
2026-06-23	89.54	90.03	88.47	89.03	152,742	-0.80%
2026-06-22	87.83	89.97	87.83	89.75	209,347	+2.65%
2026-06-18	87.41	87.93	85.72	87.43	320,303	+0.41%
2026-06-17	87.87	88.38	86.05	87.07	133,416	-1.63%
2026-06-16	88.81	89.81	86.78	88.51	126,937	+0.22%
2026-06-15	91.16	92	87.95	88.32	147,913	-4.01%
2026-06-12	93.05	93.84	91.52	92.01	117,542	-1.12%
2026-06-11	93.61	94.69	92.72	93.05	138,024	-0.60%
2026-06-10	93	94.51	92.51	93.61	179,638	+0.82%
2026-06-09	93.02	94.22	91.799	92.85	124,946	+0.05%
2026-06-08	91.37	93.03	90.738	92.8	135,262	+1.81%
2026-06-05	87.63	91.48	87.5	91.15	128,563	+4.60%
2026-06-04	88.6	89.2	85.69	87.14	149,106	-0.25%
2026-06-03	88.59	90.08	87.36	87.36	189,134	-1.41%
2026-06-02	88.28	89.5	87.33	88.61	166,551	-0.23%
2026-06-01	88.2	89.97	87.424	88.81	133,260	+0.40%
2026-05-29	89.26	89.99	87.43	88.46	113,146	-0.90%
2026-05-28	88.94	89.9	87.875	89.26	136,717	+0.17%
2026-05-27	87.44	89.65	87.44	89.11	155,124	+1.91%
2026-05-26	88.6	89.25	86.13	87.44	120,307	-1.11%
2026-05-22	87.68	88.45	85.785	88.42	124,097	+1.21%
2026-05-21	85.39	87.74	83.085	87.36	184,504	+0.98%
2026-05-20	87.76	88.16	86.225	86.51	201,602	-1.44%
2026-05-19	85.79	89.365	84.935	87.77	156,493	+2.08%
2026-05-18	85.47	87.01	82.75	85.98	150,114	-0.21%
2026-05-15	86.5	87.43	85.505	86.16	190,999	+0.07%
2026-05-14	85.94	87.49	85.6	86.1	133,577	+1.01%
2026-05-13	83.77	85.67	83.26	85.24	152,043	+0.89%