Skip to main content
Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
21.70
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ingram Micro Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7621.9321.5021.7021.700.05%245,525
Dec 4, 202522.0022.1221.6721.6921.69-1.41%232,022
Dec 3, 202521.5722.0321.4922.0022.002.71%275,520
Dec 2, 202521.5921.6221.3221.4221.420.09%288,414
Dec 1, 202521.1821.4421.0821.4021.40-0.05%432,439
Nov 28, 202521.3021.4621.2121.4121.410.28%127,811
Nov 26, 202521.5221.6321.2921.3521.35-0.97%313,067
Nov 25, 202520.8021.6020.5721.5621.563.90%337,967
Nov 24, 202520.7721.0720.6220.7520.750.68%280,387
Nov 21, 202520.2520.7819.7720.6120.612.49%302,275
Nov 20, 202520.7620.8320.1020.1120.11-1.23%525,889
Nov 19, 202520.0820.4620.0020.3620.361.95%366,982
Nov 18, 202519.3620.1819.0319.9719.972.36%511,015
Nov 17, 202519.7819.9919.1019.5119.51-2.25%507,615
Nov 14, 202520.3920.4919.9419.9619.96-2.40%350,724
Nov 13, 202521.0121.1520.4120.4520.45-3.90%301,386
Nov 12, 202521.0921.5621.0221.2821.281.29%243,907
Nov 11, 202521.6821.6820.9721.0121.01-2.64%273,170
Nov 10, 202522.1322.1321.5721.5821.58-1.42%353,336
Nov 7, 202521.9922.0721.3821.8921.81-1.08%320,150
Nov 6, 202522.1022.2521.4922.1322.05-0.18%662,450
Nov 5, 202522.2822.4022.0922.1722.09-0.27%235,537
Nov 4, 202522.4422.4622.0522.2322.15-2.16%643,395
Nov 3, 202522.9323.0222.3222.7222.64-1.05%482,257
Oct 31, 202523.4423.9322.7722.9622.884.08%782,290
Oct 30, 202521.8822.1821.8422.0621.980.36%516,448
Oct 29, 202522.0822.4021.5221.9821.90-0.50%461,690
Oct 28, 202522.1122.2621.8822.0922.01-0.05%231,240
Oct 27, 202521.9122.1121.8222.1022.021.70%237,513
Oct 24, 202521.9021.9721.6221.7321.650.79%245,014
Oct 23, 202521.4421.8621.1221.5621.480.84%292,537
Oct 22, 202522.1722.3821.3421.3821.30-3.61%491,307
Oct 21, 202522.0622.4821.6522.1822.100.36%301,668
Oct 20, 202521.7722.1621.5022.1022.022.79%193,356
Oct 17, 202521.6421.6921.2321.5021.42-0.92%206,601
Oct 16, 202522.0022.1421.6121.7021.62-1.00%336,728
Oct 15, 202521.9122.1521.5721.9221.841.01%253,198
Oct 14, 202520.8621.7420.8421.7021.622.46%154,557
Oct 13, 202521.2921.6121.1221.1821.101.24%298,310
Oct 10, 202521.7421.8720.8920.9220.84-3.55%704,179
Oct 9, 202521.7621.9021.4421.6921.61-0.96%567,888
Oct 8, 202521.2022.4221.1021.9021.823.79%493,995
Oct 7, 202521.6821.6820.8321.1021.02-2.00%240,966
Oct 6, 202522.0022.1121.5321.5321.45-2.14%346,420
Oct 3, 202522.4622.6921.8322.0021.92-0.90%285,376
Oct 2, 202522.2422.4321.8822.2022.120.23%231,139
Oct 1, 202521.3622.1721.2422.1522.073.07%395,505
Sep 30, 202520.9821.5820.9421.4921.412.33%458,551
Sep 29, 202520.9721.1220.7821.0020.920.86%319,480
Sep 26, 202520.5720.9420.4120.8220.741.46%389,654
Sep 25, 202520.1920.5419.8720.5220.45-317,786
Sep 24, 202521.0521.0620.4620.5220.45-2.43%164,853
Sep 23, 202521.1521.4720.9121.0320.95-0.33%242,234
Sep 22, 202520.9521.1420.7821.1021.020.38%118,791
Sep 19, 202521.3221.3220.9921.0220.94-1.22%635,072
Sep 18, 202521.1221.3520.9621.2821.202.31%229,846
Sep 17, 202520.7821.0820.4820.8020.720.39%226,063
Sep 16, 202521.0621.1920.5420.7220.64-2.36%177,599
Sep 15, 202521.1321.4620.9921.2221.141.00%259,192
Sep 12, 202521.1221.1620.7721.0120.93-0.80%229,343
Sep 11, 202520.8421.1920.7321.1821.102.57%212,345
Sep 10, 202520.4820.8020.4820.6520.571.03%325,289
Sep 9, 202520.3720.5620.2920.4420.370.10%277,032
Sep 8, 202520.1720.4819.9320.4220.352.00%240,824
Sep 5, 202519.8320.1219.6720.0219.951.62%265,784
Sep 4, 202519.2919.7119.0719.7019.632.07%198,884
Sep 3, 202518.9719.3518.8719.3019.231.37%184,556
Sep 2, 202519.2019.2918.7719.0418.97-2.71%259,561
Aug 29, 202519.7019.7519.4219.5719.50-0.51%153,344
Aug 28, 202519.8619.8619.6019.6719.60-0.66%177,681
Aug 27, 202519.3119.8219.2719.8019.731.90%256,502
Aug 26, 202519.6219.8319.2619.4319.36-0.87%191,518
Aug 25, 202520.0120.1219.6019.6019.53-2.68%265,108
Aug 22, 202519.3820.3619.2220.1420.074.84%318,441
Aug 21, 202519.2019.4119.1119.2119.14-0.62%247,256
Aug 20, 202519.3619.4719.1319.3319.26-0.21%387,350
Aug 19, 202519.2419.4619.2019.3719.30-0.05%207,390
Aug 18, 202519.1619.4819.1619.3819.230.83%167,433
Aug 15, 202519.4219.4219.1119.2219.07-1.39%256,019
Aug 14, 202519.6819.9319.3219.4919.34-2.35%233,877
Aug 13, 202519.3119.9919.1519.9619.814.50%340,221
Aug 12, 202518.8519.2618.8519.1018.951.60%282,506
Aug 11, 202518.7819.1518.6618.8018.660.21%316,518
Aug 8, 202518.9619.2118.7518.7618.62-0.53%283,450
Aug 7, 202518.2319.4818.0918.8618.72-0.11%828,308
Aug 6, 202519.2519.2718.4718.8818.74-1.82%899,569
Aug 5, 202519.6919.7119.1519.2319.08-1.49%415,735
Aug 4, 202519.7019.7019.3019.5219.370.46%521,830
Aug 1, 202519.3519.5819.0919.4319.28-1.47%1,022,097
Jul 31, 202520.1920.5519.6619.7219.57-3.48%212,314
Jul 30, 202520.9621.2420.2520.4320.27-1.78%299,684
Jul 29, 202521.1121.1720.7520.8020.64-0.95%524,363
Jul 28, 202521.5521.5520.9921.0020.84-1.41%246,621
Jul 25, 202521.3921.4321.0821.3021.140.52%232,631
Jul 24, 202521.7321.9521.1721.1921.03-2.66%171,517
Jul 23, 202521.1522.0421.1521.7721.604.06%450,853
Jul 22, 202520.8321.2020.5720.9220.760.77%463,571
Jul 21, 202520.8821.0620.7220.7620.600.34%335,629
Jul 18, 202520.8821.2120.6620.6920.53-0.19%351,148
Jul 17, 202520.4220.7920.2820.7320.572.57%563,595