Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.73	92.05	90.20	90.64	90.64	0.68%	141,695
Apr 27, 2026	90.57	92.00	89.91	90.03	90.03	-0.73%	121,233
Apr 24, 2026	90.76	91.48	89.93	90.69	90.69	-0.18%	107,156
Apr 23, 2026	91.10	92.27	90.43	90.85	90.85	0.39%	103,544
Apr 22, 2026	88.75	90.90	87.88	90.50	90.50	2.88%	130,303
Apr 21, 2026	88.07	89.20	86.93	87.97	87.97	-0.16%	135,697
Apr 20, 2026	91.20	91.20	88.04	88.11	88.11	-3.59%	134,066
Apr 17, 2026	89.12	92.12	88.81	91.39	91.39	2.32%	138,414
Apr 16, 2026	89.51	90.55	88.28	89.32	89.32	-0.94%	127,941
Apr 15, 2026	90.01	91.05	89.20	90.17	90.17	-0.46%	110,549
Apr 14, 2026	91.61	92.07	90.14	90.59	90.59	-1.93%	110,585
Apr 13, 2026	93.94	94.01	91.96	92.37	92.37	-1.78%	117,146
Apr 10, 2026	94.89	95.44	92.97	94.04	94.04	-1.25%	136,633
Apr 9, 2026	93.63	95.62	92.65	95.23	95.23	1.17%	176,031
Apr 8, 2026	93.06	94.32	92.12	94.13	93.97	1.72%	194,645
Apr 7, 2026	93.00	93.21	91.73	92.54	92.38	-0.24%	121,012
Apr 6, 2026	91.21	92.79	91.10	92.76	92.60	1.80%	110,161
Apr 2, 2026	90.35	91.50	90.00	91.12	90.96	1.01%	128,758
Apr 1, 2026	90.00	91.40	89.42	90.21	90.05	0.36%	116,066
Mar 31, 2026	90.51	91.29	88.98	89.89	89.73	-0.16%	145,785
Mar 30, 2026	89.47	91.05	89.20	90.03	89.87	1.16%	157,352
Mar 27, 2026	87.52	89.32	83.98	89.00	88.84	1.54%	159,457
Mar 26, 2026	86.47	87.74	86.47	87.65	87.50	1.25%	103,946
Mar 25, 2026	87.45	87.45	85.38	86.57	86.42	-0.05%	86,938
Mar 24, 2026	85.18	87.50	84.58	86.61	86.46	1.75%	91,200
Mar 23, 2026	84.00	85.69	82.70	85.12	84.97	1.87%	194,952
Mar 20, 2026	83.89	84.27	82.14	83.56	83.41	-0.24%	368,490
Mar 19, 2026	84.48	84.70	82.92	83.76	83.61	-0.79%	144,808
Mar 18, 2026	86.30	86.93	84.28	84.43	84.28	-3.14%	106,735
Mar 17, 2026	87.12	88.48	86.50	87.17	87.02	0.20%	82,553
Mar 16, 2026	88.42	88.42	86.72	87.00	86.85	-1.73%	108,709
Mar 13, 2026	87.29	88.78	85.97	88.53	88.37	2.48%	128,598
Mar 12, 2026	84.61	86.61	83.76	86.39	86.24	1.42%	138,004
Mar 11, 2026	83.92	85.34	79.35	85.18	85.03	1.34%	115,140
Mar 10, 2026	83.44	85.81	82.82	84.05	83.90	0.17%	150,743
Mar 9, 2026	85.05	85.05	81.59	83.91	83.76	-1.72%	157,892
Mar 6, 2026	83.65	85.46	82.88	85.38	85.23	1.86%	145,232
Mar 5, 2026	84.91	86.00	83.39	83.82	83.67	-2.39%	103,738
Mar 4, 2026	87.07	87.07	85.03	85.87	85.72	-0.42%	117,667
Mar 3, 2026	86.12	86.93	84.88	86.23	86.08	-0.38%	112,494
Mar 2, 2026	84.87	86.84	84.50	86.56	86.41	1.72%	105,583
Feb 27, 2026	84.62	86.42	84.62	85.10	84.95	0.57%	165,768
Feb 26, 2026	87.88	89.00	84.34	84.62	84.47	-3.79%	120,025
Feb 25, 2026	88.79	88.79	87.09	87.95	87.80	-1.01%	125,926
Feb 24, 2026	87.38	90.00	86.31	88.85	88.69	1.61%	128,265
Feb 23, 2026	87.14	87.56	85.12	87.44	87.29	0.10%	159,634
Feb 20, 2026	86.88	87.97	85.31	87.35	87.20	0.48%	200,138
Feb 19, 2026	86.24	87.83	85.33	86.93	86.78	0.47%	135,261
Feb 18, 2026	86.47	86.86	85.25	86.52	86.37	0.23%	134,112
Feb 17, 2026	88.50	89.99	85.84	86.32	86.17	-3.38%	149,181
Feb 13, 2026	88.24	90.49	87.21	89.34	89.18	0.89%	170,347
Feb 12, 2026	86.72	88.84	86.72	88.55	88.39	2.10%	155,392
Feb 11, 2026	85.14	86.88	84.84	86.73	86.58	1.98%	123,312
Feb 10, 2026	85.88	86.17	84.12	85.05	84.90	-1.43%	112,537
Feb 9, 2026	83.09	87.00	83.09	86.28	86.13	1.63%	151,784
Feb 6, 2026	84.28	85.53	83.06	84.90	84.75	0.68%	263,852
Feb 5, 2026	84.27	85.00	83.30	84.33	84.18	1.26%	170,068
Feb 4, 2026	80.67	84.14	78.66	83.28	83.13	3.11%	180,306
Feb 3, 2026	77.07	80.85	77.07	80.77	80.63	4.30%	184,968
Feb 2, 2026	74.62	77.44	74.62	77.44	77.30	3.45%	112,449
Jan 30, 2026	72.87	75.20	72.16	74.86	74.73	2.74%	173,933
Jan 29, 2026	71.63	73.52	70.74	72.86	72.73	2.07%	146,010
Jan 28, 2026	72.48	72.48	70.79	71.38	71.25	-1.20%	135,400
Jan 27, 2026	72.66	72.79	71.68	72.25	72.12	-0.92%	74,130
Jan 26, 2026	72.38	73.04	71.36	72.92	72.79	0.47%	147,218
Jan 23, 2026	72.24	73.00	71.52	72.58	72.45	0.36%	90,047
Jan 22, 2026	71.08	72.32	71.05	72.32	72.19	1.36%	104,082
Jan 21, 2026	70.38	71.86	70.38	71.35	71.22	1.31%	142,082
Jan 20, 2026	70.06	70.91	69.54	70.43	70.31	-0.62%	125,030
Jan 16, 2026	70.49	70.95	69.99	70.87	70.75	0.03%	117,164
Jan 15, 2026	69.37	71.22	68.83	70.85	70.73	1.71%	106,546
Jan 14, 2026	70.18	71.12	69.41	69.66	69.54	-0.49%	90,972
Jan 13, 2026	70.60	70.95	69.94	70.00	69.88	-0.88%	93,971
Jan 12, 2026	69.67	71.46	69.34	70.62	70.50	1.63%	143,302
Jan 9, 2026	69.78	70.47	68.52	69.49	69.37	-0.53%	116,239
Jan 8, 2026	68.27	70.67	68.27	69.86	69.74	1.47%	90,736
Jan 7, 2026	69.42	70.07	68.30	68.85	68.56	-0.53%	119,186
Jan 6, 2026	69.01	69.45	68.40	69.22	68.93	-0.12%	103,823
Jan 5, 2026	69.41	70.83	69.17	69.30	69.01	-0.53%	94,007
Jan 2, 2026	68.35	70.69	68.35	69.67	69.38	1.63%	166,584
Dec 31, 2025	68.61	69.07	67.92	68.55	68.27	-0.25%	135,649
Dec 30, 2025	69.47	69.85	68.63	68.72	68.44	-1.36%	118,157
Dec 29, 2025	70.55	71.00	69.27	69.67	69.38	-0.84%	93,958
Dec 26, 2025	70.79	71.40	69.99	70.26	69.97	-1.22%	59,345
Dec 24, 2025	70.58	71.44	70.58	71.13	70.84	0.68%	51,908
Dec 23, 2025	71.40	71.44	70.29	70.65	70.36	-1.06%	77,782
Dec 22, 2025	71.39	71.92	71.10	71.41	71.11	-0.40%	109,395
Dec 19, 2025	72.82	72.82	71.08	71.70	71.40	-2.09%	242,719
Dec 18, 2025	71.99	73.43	71.19	73.23	72.93	1.19%	105,918
Dec 17, 2025	70.97	72.37	70.97	72.37	72.07	1.49%	102,991
Dec 16, 2025	71.56	72.12	70.69	71.31	71.01	-0.35%	94,915
Dec 15, 2025	70.43	72.05	69.30	71.56	71.26	1.59%	135,824
Dec 12, 2025	70.83	71.65	70.32	70.44	70.15	-0.91%	131,851
Dec 11, 2025	71.10	71.72	69.77	71.09	70.80	0.25%	120,374
Dec 10, 2025	73.58	74.51	70.02	70.91	70.62	-4.25%	132,657
Dec 9, 2025	72.69	74.21	72.54	74.06	73.75	1.94%	92,649
Dec 8, 2025	74.50	74.74	72.48	72.65	72.35	-2.15%	114,684
Dec 5, 2025	75.85	75.90	73.87	74.25	73.94	-2.53%	96,489
Dec 4, 2025	77.10	77.10	75.43	76.18	75.86	-1.87%	70,916
Dec 3, 2025	76.12	77.86	75.49	77.63	77.31	1.88%	146,324