Ingles Markets, Incorporated - IMKTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67.39	68.71	68.71	69.12	66.63	112,000
September 25, 2025	69	67.16	67.16	69.64	66.88	77,639
September 24, 2025	68.56	68.77	68.77	69.63	68.53	75,230
September 23, 2025	68.72	68.69	68.69	68.89	68.03	64,358
September 22, 2025	69.05	68.17	68.17	69.3	67.2	87,900
September 19, 2025	70.62	69.42	69.42	70.62	68.71	287,410
September 18, 2025	69.92	70.62	70.62	70.83	69.67	80,400
September 17, 2025	70.64	70.2	70.2	71.88	69.92	111,522
September 16, 2025	69.05	70.23	70.23	70.56	68.36	90,241
September 15, 2025	69.23	69.04	69.04	69.24	68.19	88,502
September 12, 2025	69.95	69.28	69.28	69.95	68.98	68,500
September 11, 2025	67.98	69.75	69.75	69.84	67.6	85,400
September 10, 2025	68.51	67.95	67.95	68.73	66.98	100,100
September 09, 2025	69.79	68.97	68.97	69.79	67.56	134,700
September 08, 2025	70.39	69.82	69.82	70.39	69.09	113,210
September 05, 2025	70.25	70.59	70.59	71.23	69.7	101,000
September 04, 2025	69.89	70.5	70.5	70.51	69.46	102,300
September 03, 2025	68.57	69.64	69.64	69.64	67.82	132,100
September 02, 2025	67.46	69.08	69.08	69.12	67.46	126,334
August 29, 2025	67.64	67.69	67.69	68.66	67.52	113,433
August 28, 2025	67.7	67.62	67.62	68.2	66.41	148,700
August 27, 2025	67.07	67.69	67.69	67.92	66.97	89,000
August 26, 2025	67.58	67.36	67.36	67.81	67.08	98,100
August 25, 2025	67.88	67.58	67.58	67.9	66.83	81,200
August 22, 2025	65.9	67.98	67.98	68.39	65.9	154,619
August 21, 2025	64.51	65.48	65.48	65.54	63.75	108,500
August 20, 2025	65.73	65.09	65.09	66.1	65.02	109,800
August 19, 2025	65.89	65.6	65.6	66.66	64.91	95,020
August 18, 2025	64.16	65.47	65.47	65.63	63.69	116,930
August 15, 2025	63.94	64.17	64.17	64.62	63.58	103,211
August 14, 2025	64.06	63.76	63.76	64.3	62.65	145,801
August 13, 2025	64.12	64.79	64.79	65.1	63.68	113,023
August 12, 2025	61.82	64.32	64.32	64.51	61.6	113,700
August 11, 2025	61.51	61.82	61.82	61.98	60.17	101,300
August 08, 2025	61.14	61.26	61.26	62.16	60.9	104,600
August 07, 2025	61	61.63	61.63	62.78	60.07	144,228
August 06, 2025	59.79	63.35	63.35	63.36	59.79	179,522
August 05, 2025	62.36	59.62	59.62	62.61	59.27	200,300
August 04, 2025	63.03	62.56	62.56	63.91	62.24	213,500
August 01, 2025	62.6	63.2	63.2	63.36	62.5	184,204
July 31, 2025	62.38	62.93	62.93	63.37	62.34	151,405
July 30, 2025	62.84	63	63	64.56	62.45	214,500
July 29, 2025	64.54	62.55	62.55	64.54	62.38	98,951
July 28, 2025	64.96	64.12	64.12	65.25	64.1	89,546
July 25, 2025	66.6	65.11	65.11	66.6	65.08	81,500
July 24, 2025	67.25	66.33	66.33	67.32	66.29	106,000
July 23, 2025	67.64	67.51	67.51	68.35	66.83	89,200
July 22, 2025	67.17	67.34	67.34	68.42	67.08	88,200
July 21, 2025	67.07	66.78	66.78	67.74	66.78	63,601
July 18, 2025	67.63	66.91	66.91	67.63	66.5	126,329
July 17, 2025	66.8	67.51	67.51	67.89	66.57	92,300
July 16, 2025	66.29	66.99	66.99	67.42	65.83	97,000
July 15, 2025	66.91	66.12	66.12	66.91	66	140,600
July 14, 2025	66.3	67.21	67.21	67.35	65.34	90,500
July 11, 2025	67.03	66.57	66.57	67.82	66.32	77,737
July 10, 2025	65.88	67.03	67.03	67.8	65.88	102,400
July 09, 2025	66.23	66.3	66.13	66.6	65.56	102,400
July 08, 2025	66.54	66.06	65.9	66.64	65.52	89,421
July 07, 2025	66.14	66.59	66.42	66.61	65.44	100,400
July 03, 2025	66.42	66.31	66.31	67.04	65.79	49,320

Ingles Markets, Incorporated (IMKTA) NASDAQ