Skip to main content
Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
84.04
-1.34 (-1.57%)
At close: Mar 9, 2026, 4:00 PM EDT
83.91
-0.13 (-0.15%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Ingles Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202685.0585.0581.5983.60--2.08%109,192
Mar 6, 202683.6585.4682.8885.3885.381.86%145,028
Mar 5, 202684.9186.0083.3983.8283.82-2.39%103,125
Mar 4, 202687.0787.0785.0385.8785.87-0.42%112,974
Mar 3, 202686.1286.9384.8886.2386.23-0.38%112,467
Mar 2, 202684.8786.8484.5086.5686.561.72%105,582
Feb 27, 202684.6286.4284.6285.1085.100.57%165,768
Feb 26, 202687.8889.0084.3484.6284.62-3.79%119,925
Feb 25, 202688.7988.7987.0987.9587.95-1.01%125,926
Feb 24, 202687.3890.0086.3188.8588.851.61%128,265
Feb 23, 202687.1487.5685.1287.4487.440.10%159,634
Feb 20, 202686.8887.9785.3187.3587.350.48%200,138
Feb 19, 202686.2487.8385.3386.9386.930.47%135,261
Feb 18, 202686.4786.8685.2586.5286.520.23%134,112
Feb 17, 202688.5089.9985.8486.3286.32-3.38%149,181
Feb 13, 202688.2490.4987.2189.3489.340.89%170,347
Feb 12, 202686.7288.8486.7288.5588.552.10%155,392
Feb 11, 202685.1486.8884.8486.7386.731.98%123,312
Feb 10, 202685.8886.1784.1285.0585.05-1.43%112,537
Feb 9, 202683.0987.0083.0986.2886.281.63%151,784
Feb 6, 202684.2885.5383.0684.9084.900.68%263,852
Feb 5, 202684.2785.0083.3084.3384.331.26%170,068
Feb 4, 202680.6784.1478.6683.2883.283.11%180,306
Feb 3, 202677.0780.8577.0780.7780.774.30%184,968
Feb 2, 202674.6277.4474.6277.4477.443.45%112,449
Jan 30, 202672.8775.2072.1674.8674.862.74%173,933
Jan 29, 202671.6373.5270.7472.8672.862.07%146,010
Jan 28, 202672.4872.4870.7971.3871.38-1.20%135,400
Jan 27, 202672.6672.7971.6872.2572.25-0.92%74,130
Jan 26, 202672.3873.0471.3672.9272.920.47%147,218
Jan 23, 202672.2473.0071.5272.5872.580.36%90,047
Jan 22, 202671.0872.3271.0572.3272.321.36%104,082
Jan 21, 202670.3871.8670.3871.3571.351.31%142,082
Jan 20, 202670.0670.9169.5470.4370.43-0.62%125,030
Jan 16, 202670.4970.9569.9970.8770.870.03%117,164
Jan 15, 202669.3771.2268.8370.8570.851.71%106,546
Jan 14, 202670.1871.1269.4169.6669.66-0.49%90,972
Jan 13, 202670.6070.9569.9470.0070.00-0.88%93,971
Jan 12, 202669.6771.4669.3470.6270.621.63%143,302
Jan 9, 202669.7870.4768.5269.4969.49-0.53%116,239
Jan 8, 202668.2770.6768.2769.8669.861.47%90,736
Jan 7, 202669.4270.0768.3068.8568.69-0.53%119,186
Jan 6, 202669.0169.4568.4069.2269.05-0.12%103,823
Jan 5, 202669.4170.8369.1769.3069.13-0.53%94,007
Jan 2, 202668.3570.6968.3569.6769.501.63%166,584
Dec 31, 202568.6169.0767.9268.5568.39-0.25%135,649
Dec 30, 202569.4769.8568.6368.7268.56-1.36%118,157
Dec 29, 202570.5571.0069.2769.6769.50-0.84%93,958
Dec 26, 202570.7971.4069.9970.2670.09-1.22%59,345
Dec 24, 202570.5871.4470.5871.1370.960.68%51,908
Dec 23, 202571.4071.4470.2970.6570.48-1.06%77,782
Dec 22, 202571.3971.9271.1071.4171.24-0.40%109,395
Dec 19, 202572.8272.8271.0871.7071.53-2.09%242,719
Dec 18, 202571.9973.4371.1973.2373.051.19%105,918
Dec 17, 202570.9772.3770.9772.3772.201.49%102,991
Dec 16, 202571.5672.1270.6971.3171.14-0.35%94,915
Dec 15, 202570.4372.0569.3071.5671.391.59%135,824
Dec 12, 202570.8371.6570.3270.4470.27-0.91%131,851
Dec 11, 202571.1071.7269.7771.0970.920.25%120,374
Dec 10, 202573.5874.5170.0270.9170.74-4.25%132,657
Dec 9, 202572.6974.2172.5474.0673.881.94%92,649
Dec 8, 202574.5074.7472.4872.6572.48-2.15%114,684
Dec 5, 202575.8575.9073.8774.2574.07-2.53%96,489
Dec 4, 202577.1077.1075.4376.1876.00-1.87%70,916
Dec 3, 202576.1277.8675.4977.6377.441.88%146,324
Dec 2, 202575.2077.4574.6776.2076.021.51%152,752
Dec 1, 202576.7477.3574.8975.0774.89-2.41%130,633
Nov 28, 202577.8678.0076.2376.9276.74-0.48%62,832
Nov 26, 202577.7778.5975.8777.2977.100.36%103,818
Nov 25, 202575.9078.5974.8777.0176.832.20%122,292
Nov 24, 202575.6276.9375.0175.3575.17-0.75%135,095
Nov 21, 202573.8576.3673.8575.9275.743.07%107,775
Nov 20, 202574.4474.5773.1973.6673.48-0.24%83,304
Nov 19, 202573.7474.3873.4273.8473.66-0.32%54,193
Nov 18, 202574.0074.6373.7974.0873.900.12%56,673
Nov 17, 202574.5375.0973.7173.9973.81-0.70%79,653
Nov 14, 202573.4374.5773.0274.5174.331.60%92,826
Nov 13, 202573.2173.7473.0673.3473.160.04%91,013
Nov 12, 202572.7574.0872.7273.3173.130.42%61,628
Nov 11, 202573.6774.0272.9073.0072.83-0.42%65,977
Nov 10, 202574.0074.0072.2073.3173.13-0.97%99,365
Nov 7, 202573.2474.9472.7374.0373.851.42%85,436
Nov 6, 202573.2373.4972.3172.9972.82-1.16%133,542
Nov 5, 202571.9974.2569.3973.8573.672.90%163,001
Nov 4, 202571.5272.2071.4271.7771.600.27%104,320
Nov 3, 202569.1071.6968.1871.5871.413.59%130,553
Oct 31, 202568.2569.7267.5269.1068.930.68%132,237
Oct 30, 202569.4069.4067.1168.6368.47-1.18%197,366
Oct 29, 202571.9372.9768.5469.4569.28-3.47%90,124
Oct 28, 202571.6372.7571.5071.9571.780.14%88,018
Oct 27, 202572.0772.9471.5371.8571.68-0.31%63,840
Oct 24, 202572.8672.9771.9372.0771.90-0.76%60,396
Oct 23, 202573.1373.3571.8772.6272.45-0.77%59,429
Oct 22, 202572.5073.4171.5273.1873.000.74%81,644
Oct 21, 202573.9573.9572.5272.6472.47-1.68%65,089
Oct 20, 202573.9573.9572.6573.8873.700.52%66,552
Oct 17, 202573.5274.2672.9973.5073.320.03%59,771
Oct 16, 202575.0075.2073.2773.4873.30-1.78%76,338
Oct 15, 202574.5375.2573.4874.8174.630.84%99,769
Oct 14, 202572.5674.3571.1074.1974.012.40%99,407