Skip to main content
Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
21.95
-0.11 (-0.50%)
Mar 9, 2026, 1:48 PM EDT - Market open

Ingram Micro Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.9522.2321.2522.02--0.18%1,084,346
Mar 6, 202622.1022.5021.6922.0622.06-16.31%6,521,803
Mar 5, 202625.8226.3825.3426.3626.360.27%713,172
Mar 4, 202624.7526.3524.3826.2926.297.70%1,998,461
Mar 3, 202624.1325.5123.2624.4124.4114.33%3,992,802
Mar 2, 202620.2221.4320.2221.3521.353.19%1,017,690
Feb 27, 202620.3120.7920.0020.6920.690.29%592,765
Feb 26, 202620.5420.8520.3520.6320.630.68%481,041
Feb 25, 202620.4120.5520.1020.4920.491.24%348,976
Feb 24, 202620.9321.2220.2220.2420.24-2.50%550,878
Feb 23, 202621.5821.6320.7220.7620.76-4.16%275,529
Feb 20, 202621.4222.0321.3621.6621.661.17%289,760
Feb 19, 202621.6421.8821.2221.4121.41-2.01%226,304
Feb 18, 202621.3522.0421.3421.8521.852.06%446,237
Feb 17, 202621.5621.6521.2821.4121.41-0.74%274,139
Feb 13, 202621.3921.8721.1621.5721.572.18%348,493
Feb 12, 202621.8822.2720.7921.1121.11-3.56%523,186
Feb 11, 202621.7322.0021.2121.8921.891.02%380,801
Feb 10, 202621.6021.8821.6021.6721.671.17%405,649
Feb 9, 202621.8021.9421.4021.4221.42-1.79%333,580
Feb 6, 202621.2721.9721.1521.8121.814.01%380,833
Feb 5, 202621.5721.7620.9620.9720.97-3.85%403,057
Feb 4, 202621.4422.1221.3721.8121.813.12%718,456
Feb 3, 202621.5221.6321.0121.1521.15-1.21%580,559
Feb 2, 202621.0321.8520.9321.4121.411.37%350,398
Jan 30, 202621.1621.3921.1021.1221.12-1.08%309,898
Jan 29, 202621.0521.3520.9821.3521.351.18%320,642
Jan 28, 202621.0921.2420.9521.1021.100.33%384,767
Jan 27, 202621.2221.4220.9021.0321.03-1.36%385,746
Jan 26, 202621.0221.4620.8721.3221.321.48%202,519
Jan 23, 202621.2521.3820.8621.0121.01-1.45%303,941
Jan 22, 202621.5421.8921.2021.3221.320.05%553,400
Jan 21, 202621.1121.8220.8821.3121.311.96%779,667
Jan 20, 202620.7120.9920.6520.9020.90-1.60%410,722
Jan 16, 202621.3421.5020.8421.2421.24-0.28%490,134
Jan 15, 202620.5421.4120.3321.3021.304.77%530,080
Jan 14, 202620.9021.0720.3020.3320.33-2.59%416,169
Jan 13, 202620.6221.0720.2420.8720.87-0.38%324,089
Jan 12, 202620.9421.2120.8120.9520.95-0.29%235,992
Jan 9, 202621.0021.0220.7021.0121.010.43%322,602
Jan 8, 202620.7121.1720.7120.9220.920.24%295,808
Jan 7, 202622.1022.1520.8220.8720.87-5.27%623,726
Jan 6, 202621.4422.0321.2722.0322.032.37%387,604
Jan 5, 202621.3321.6721.1721.5221.520.99%435,535
Jan 2, 202621.4921.7121.0121.3121.31-0.14%400,200
Dec 31, 202521.8622.0721.3421.3421.34-2.38%484,910
Dec 30, 202522.1022.1621.7821.8621.86-0.82%261,136
Dec 29, 202522.0122.2322.0122.0422.04-0.41%295,589
Dec 26, 202522.3422.4122.0622.1322.13-0.49%229,314
Dec 24, 202522.1222.4121.8622.2422.240.54%104,727
Dec 23, 202522.2322.3721.9422.1222.12-0.72%358,030
Dec 22, 202522.5022.7922.1622.2822.28-0.62%629,845
Dec 19, 202522.1222.6221.9922.4222.421.68%651,687
Dec 18, 202521.8022.3221.7222.0522.052.08%330,629
Dec 17, 202521.4721.7321.3121.6021.60-1.10%328,509
Dec 16, 202521.5721.9321.3721.8421.840.97%206,493
Dec 15, 202521.9422.3821.3721.6321.63-4.76%546,984
Dec 12, 202523.1423.2022.4922.7122.71-2.20%384,900
Dec 11, 202523.2523.5123.0723.2223.22-0.68%382,793
Dec 10, 202522.5323.4422.5323.3823.383.45%860,560
Dec 9, 202521.6622.6321.6622.6022.603.53%619,173
Dec 8, 202521.8121.9421.4321.8321.830.60%281,385
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