Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
27.53
-0.16 (-0.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Ingram Micro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.42 | 27.86 | 27.12 | 27.53 | 27.53 | -0.58% | 3,048,618 |
| Jun 25, 2026 | 28.20 | 28.40 | 27.58 | 27.69 | 27.69 | 0.22% | 1,459,491 |
| Jun 24, 2026 | 28.29 | 28.66 | 27.59 | 27.63 | 27.63 | -2.47% | 1,165,558 |
| Jun 23, 2026 | 27.83 | 28.79 | 27.62 | 28.33 | 28.33 | 0.07% | 1,710,052 |
| Jun 22, 2026 | 28.19 | 28.57 | 27.63 | 28.31 | 28.31 | 0.04% | 1,530,501 |
| Jun 18, 2026 | 28.35 | 28.93 | 27.81 | 28.30 | 28.30 | -0.67% | 2,028,401 |
| Jun 17, 2026 | 29.32 | 29.85 | 28.40 | 28.49 | 28.49 | -2.00% | 1,254,451 |
| Jun 16, 2026 | 29.16 | 29.56 | 28.95 | 29.07 | 29.07 | -3.39% | 3,786,634 |
| Jun 15, 2026 | 29.95 | 30.21 | 29.62 | 30.09 | 30.09 | 1.14% | 1,597,349 |
| Jun 12, 2026 | 29.46 | 29.79 | 28.88 | 29.75 | 29.75 | 1.71% | 1,389,311 |
| Jun 11, 2026 | 28.59 | 29.26 | 28.12 | 29.25 | 29.25 | 2.81% | 1,302,140 |
| Jun 10, 2026 | 28.81 | 29.32 | 28.12 | 28.45 | 28.45 | -2.33% | 1,046,331 |
| Jun 9, 2026 | 29.82 | 30.14 | 27.92 | 29.13 | 29.13 | -1.35% | 1,456,725 |
| Jun 8, 2026 | 29.86 | 29.97 | 29.33 | 29.53 | 29.53 | 0.07% | 996,862 |
| Jun 5, 2026 | 30.53 | 31.23 | 29.25 | 29.51 | 29.51 | -3.94% | 1,069,854 |
| Jun 4, 2026 | 30.58 | 30.96 | 30.02 | 30.72 | 30.72 | -0.32% | 1,109,630 |
| Jun 3, 2026 | 31.49 | 31.51 | 29.98 | 30.82 | 30.82 | -2.59% | 1,120,017 |
| Jun 2, 2026 | 29.84 | 31.69 | 29.79 | 31.64 | 31.64 | 7.04% | 1,905,864 |
| Jun 1, 2026 | 28.25 | 29.56 | 28.03 | 29.56 | 29.56 | 4.64% | 1,650,875 |
| May 29, 2026 | 27.47 | 28.27 | 27.03 | 28.25 | 28.25 | 4.36% | 1,709,141 |
| May 28, 2026 | 27.22 | 27.49 | 26.91 | 27.07 | 27.07 | -0.55% | 1,159,751 |
| May 27, 2026 | 27.65 | 27.65 | 27.15 | 27.22 | 27.22 | 1.19% | 691,461 |
| May 26, 2026 | 26.88 | 27.24 | 26.75 | 26.90 | 26.90 | 0.98% | 1,214,616 |
| May 22, 2026 | 26.01 | 26.71 | 25.87 | 26.64 | 26.64 | 3.38% | 1,207,679 |
| May 21, 2026 | 25.60 | 25.87 | 25.35 | 25.77 | 25.77 | 0.43% | 1,394,426 |
| May 20, 2026 | 25.77 | 26.03 | 25.35 | 25.66 | 25.66 | 0.35% | 751,139 |
| May 19, 2026 | 25.42 | 25.59 | 25.24 | 25.57 | 25.57 | -0.58% | 893,450 |
| May 18, 2026 | 25.38 | 26.01 | 25.16 | 25.72 | 25.72 | 1.78% | 1,203,146 |
| May 15, 2026 | 25.61 | 25.86 | 25.24 | 25.27 | 25.27 | -2.66% | 969,714 |
| May 14, 2026 | 26.24 | 26.62 | 25.83 | 25.96 | 25.96 | 0.50% | 1,128,985 |
| May 13, 2026 | 26.43 | 26.55 | 25.77 | 25.83 | 25.83 | -1.82% | 1,620,069 |
| May 12, 2026 | 26.94 | 26.94 | 26.05 | 26.31 | 26.31 | -2.25% | 1,409,915 |
| May 11, 2026 | 27.15 | 27.59 | 26.96 | 27.00 | 26.92 | -0.74% | 1,899,273 |
| May 8, 2026 | 27.03 | 27.62 | 26.71 | 27.20 | 27.12 | 1.23% | 1,731,631 |
| May 7, 2026 | 27.15 | 27.41 | 26.73 | 26.87 | 26.79 | - | 2,710,027 |
| May 6, 2026 | 26.71 | 27.14 | 26.19 | 26.87 | 26.79 | -5.62% | 10,011,739 |
| May 5, 2026 | 28.56 | 28.63 | 27.92 | 28.47 | 28.38 | 1.53% | 415,093 |
| May 4, 2026 | 27.97 | 28.97 | 27.83 | 28.04 | 27.95 | 0.47% | 1,642,898 |
| May 1, 2026 | 27.46 | 28.68 | 26.65 | 27.91 | 27.82 | -9.29% | 3,171,925 |
| Apr 30, 2026 | 30.41 | 30.82 | 29.51 | 30.77 | 30.67 | 1.55% | 1,187,640 |
| Apr 29, 2026 | 29.85 | 30.49 | 29.76 | 30.30 | 30.21 | 1.99% | 921,718 |
| Apr 28, 2026 | 29.96 | 30.23 | 29.49 | 29.71 | 29.62 | -1.56% | 969,560 |
| Apr 27, 2026 | 30.44 | 30.73 | 29.90 | 30.18 | 30.09 | -0.56% | 732,419 |
| Apr 24, 2026 | 30.64 | 30.86 | 30.20 | 30.35 | 30.26 | -0.20% | 1,055,454 |
| Apr 23, 2026 | 30.61 | 30.96 | 30.06 | 30.41 | 30.32 | -0.26% | 1,064,394 |
| Apr 22, 2026 | 31.22 | 31.34 | 30.36 | 30.49 | 30.40 | -1.20% | 1,187,306 |
| Apr 21, 2026 | 30.86 | 31.38 | 30.55 | 30.86 | 30.76 | 1.81% | 1,073,898 |
| Apr 20, 2026 | 29.75 | 30.77 | 29.74 | 30.31 | 30.22 | 1.71% | 1,096,397 |
| Apr 17, 2026 | 29.82 | 30.24 | 29.63 | 29.80 | 29.71 | 1.05% | 1,022,631 |
| Apr 16, 2026 | 28.30 | 29.53 | 28.23 | 29.49 | 29.40 | 4.46% | 1,165,794 |
| Apr 15, 2026 | 28.24 | 28.48 | 27.95 | 28.23 | 28.14 | 0.04% | 655,283 |
| Apr 14, 2026 | 28.50 | 28.67 | 28.21 | 28.22 | 28.13 | -0.18% | 909,684 |
| Apr 13, 2026 | 27.03 | 28.31 | 26.94 | 28.27 | 28.18 | 4.05% | 1,848,913 |
| Apr 10, 2026 | 26.95 | 27.27 | 26.48 | 27.17 | 27.09 | 1.76% | 806,591 |
| Apr 9, 2026 | 26.76 | 26.96 | 26.06 | 26.70 | 26.62 | -0.45% | 1,025,475 |
| Apr 8, 2026 | 26.59 | 27.40 | 26.49 | 26.82 | 26.74 | 3.47% | 1,945,501 |
| Apr 7, 2026 | 24.97 | 26.02 | 24.97 | 25.92 | 25.84 | 3.35% | 1,284,298 |
| Apr 6, 2026 | 24.82 | 25.22 | 24.70 | 25.08 | 25.00 | 1.33% | 1,916,033 |
| Apr 2, 2026 | 23.82 | 24.98 | 23.69 | 24.75 | 24.67 | 2.06% | 2,224,017 |
| Apr 1, 2026 | 23.47 | 24.32 | 23.39 | 24.25 | 24.17 | 4.03% | 1,623,957 |
| Mar 31, 2026 | 22.20 | 23.46 | 22.15 | 23.31 | 23.24 | 4.34% | 1,686,898 |
| Mar 30, 2026 | 22.63 | 22.64 | 22.16 | 22.34 | 22.27 | 0.18% | 1,158,614 |
| Mar 27, 2026 | 22.48 | 22.69 | 22.21 | 22.30 | 22.23 | -1.72% | 780,990 |
| Mar 26, 2026 | 22.60 | 23.08 | 22.49 | 22.69 | 22.62 | -0.44% | 725,220 |
| Mar 25, 2026 | 22.50 | 23.12 | 22.47 | 22.79 | 22.72 | 1.60% | 1,425,513 |
| Mar 24, 2026 | 21.63 | 22.51 | 21.40 | 22.43 | 22.36 | 2.28% | 1,427,432 |
| Mar 23, 2026 | 22.19 | 22.39 | 21.85 | 21.93 | 21.86 | -0.90% | 1,752,032 |
| Mar 20, 2026 | 22.13 | 22.28 | 21.68 | 22.13 | 22.06 | -0.23% | 2,001,377 |
| Mar 19, 2026 | 21.57 | 22.26 | 21.51 | 22.18 | 22.11 | 2.12% | 1,447,443 |
| Mar 18, 2026 | 22.32 | 22.53 | 21.54 | 21.72 | 21.65 | -2.86% | 2,275,154 |
| Mar 17, 2026 | 22.57 | 22.67 | 22.12 | 22.36 | 22.29 | 0.58% | 1,282,334 |
| Mar 16, 2026 | 21.84 | 22.47 | 21.84 | 22.23 | 22.16 | 3.59% | 1,010,957 |
| Mar 13, 2026 | 21.64 | 21.97 | 21.36 | 21.46 | 21.39 | 0.19% | 1,071,814 |
| Mar 12, 2026 | 22.16 | 22.48 | 21.27 | 21.42 | 21.35 | -4.80% | 1,403,903 |
| Mar 11, 2026 | 22.29 | 22.51 | 22.01 | 22.50 | 22.43 | 1.44% | 1,333,139 |
| Mar 10, 2026 | 22.12 | 22.52 | 21.75 | 22.18 | 22.11 | 0.10% | 1,267,062 |
| Mar 9, 2026 | 21.95 | 22.48 | 21.25 | 22.24 | 22.09 | 0.82% | 2,167,495 |
| Mar 6, 2026 | 22.10 | 22.50 | 21.69 | 22.06 | 21.91 | -16.31% | 6,548,009 |
| Mar 5, 2026 | 25.82 | 26.38 | 25.34 | 26.36 | 26.18 | 0.27% | 749,544 |
| Mar 4, 2026 | 24.75 | 26.35 | 24.38 | 26.29 | 26.11 | 7.70% | 1,999,788 |
| Mar 3, 2026 | 24.13 | 25.51 | 23.26 | 24.41 | 24.24 | 14.33% | 3,994,422 |
| Mar 2, 2026 | 20.22 | 21.43 | 20.22 | 21.35 | 21.21 | 3.19% | 1,022,457 |
| Feb 27, 2026 | 20.31 | 20.79 | 20.00 | 20.69 | 20.55 | 0.29% | 592,882 |
| Feb 26, 2026 | 20.54 | 20.85 | 20.35 | 20.63 | 20.49 | 0.68% | 481,081 |
| Feb 25, 2026 | 20.41 | 20.55 | 20.10 | 20.49 | 20.35 | 1.24% | 348,976 |
| Feb 24, 2026 | 20.93 | 21.22 | 20.22 | 20.24 | 20.10 | -2.50% | 551,678 |
| Feb 23, 2026 | 21.58 | 21.63 | 20.72 | 20.76 | 20.62 | -4.16% | 276,222 |
| Feb 20, 2026 | 21.42 | 22.03 | 21.36 | 21.66 | 21.51 | 1.17% | 289,760 |
| Feb 19, 2026 | 21.64 | 21.88 | 21.22 | 21.41 | 21.26 | -2.01% | 226,354 |
| Feb 18, 2026 | 21.35 | 22.04 | 21.34 | 21.85 | 21.70 | 2.06% | 446,237 |
| Feb 17, 2026 | 21.56 | 21.65 | 21.28 | 21.41 | 21.26 | -0.74% | 274,139 |
| Feb 13, 2026 | 21.39 | 21.87 | 21.16 | 21.57 | 21.42 | 2.18% | 348,493 |
| Feb 12, 2026 | 21.88 | 22.27 | 20.79 | 21.11 | 20.97 | -3.56% | 523,186 |
| Feb 11, 2026 | 21.73 | 22.00 | 21.21 | 21.89 | 21.74 | 1.02% | 380,801 |
| Feb 10, 2026 | 21.60 | 21.88 | 21.60 | 21.67 | 21.52 | 1.17% | 405,649 |
| Feb 9, 2026 | 21.80 | 21.94 | 21.40 | 21.42 | 21.27 | -1.79% | 333,580 |
| Feb 6, 2026 | 21.27 | 21.97 | 21.15 | 21.81 | 21.66 | 4.01% | 380,833 |
| Feb 5, 2026 | 21.57 | 21.76 | 20.96 | 20.97 | 20.83 | -3.85% | 403,068 |
| Feb 4, 2026 | 21.44 | 22.12 | 21.37 | 21.81 | 21.66 | 3.12% | 719,369 |
| Feb 3, 2026 | 21.52 | 21.63 | 21.01 | 21.15 | 21.01 | -1.21% | 580,559 |