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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.88	87.35	87.35	87.97	85.31	200,138
February 19, 2026	86.24	86.93	86.93	87.83	85.33	135,300
February 18, 2026	86.47	86.52	86.52	86.86	85.25	134,112
February 17, 2026	88.5	86.32	86.32	89.99	85.84	149,200
February 13, 2026	88.24	89.34	89.34	90.49	87.21	167,731
February 12, 2026	86.72	88.55	88.55	88.84	86.72	155,388
February 11, 2026	85.14	86.73	86.73	86.88	84.84	123,312
February 10, 2026	85.88	85.05	85.05	86.17	84.12	112,537
February 09, 2026	83.09	86.28	86.28	87	83.09	151,800
February 06, 2026	84.28	84.9	84.9	85.53	83.06	263,900
February 05, 2026	84.27	84.33	84.33	85	83.3	170,100
February 04, 2026	80.67	83.28	83.28	84.14	78.66	180,306
February 03, 2026	77.07	80.77	80.77	80.85	77.07	185,000
February 02, 2026	74.75	77.44	77.44	77.44	74.62	110,475
January 30, 2026	72.87	74.86	74.86	75.2	72.16	173,933
January 29, 2026	71.63	72.86	72.86	73.52	70.74	146,010
January 28, 2026	72.48	71.38	71.38	72.48	70.79	135,400
January 27, 2026	72.66	72.25	72.25	72.79	71.68	74,130
January 26, 2026	72.38	72.92	72.92	73.04	71.36	147,218
January 23, 2026	72.24	72.58	72.58	73	71.52	90,047
January 22, 2026	71.08	72.32	72.32	72.32	71.05	104,100
January 21, 2026	70.38	71.35	71.35	71.86	70.38	142,100
January 20, 2026	70.06	70.43	70.43	70.91	69.54	125,030
January 16, 2026	70.49	70.87	70.87	70.95	69.99	117,200
January 15, 2026	69.37	70.85	70.85	71.22	68.83	106,546
January 14, 2026	70.18	69.66	69.66	71.12	69.41	91,000
January 13, 2026	70.6	70	70	70.95	69.94	94,000
January 12, 2026	69.67	70.62	70.62	71.46	69.33	143,302
January 09, 2026	69.78	69.49	69.49	70.47	68.52	116,239
January 08, 2026	68.27	69.86	69.86	70.67	68.27	90,736
January 07, 2026	69.42	68.85	68.85	70.07	68.3	119,200
January 06, 2026	69.01	69.22	69.22	69.45	68.4	103,823
January 05, 2026	69.41	69.3	69.3	70.83	69.17	94,007
January 02, 2026	68.35	69.67	69.67	70.69	68.35	166,600
December 31, 2025	68.61	68.55	68.55	69.07	67.92	135,649
December 30, 2025	69.47	68.72	68.72	69.85	68.63	118,200
December 29, 2025	70.55	69.67	69.67	71	69.27	94,000
December 26, 2025	70.79	70.26	70.26	71.4	69.99	59,345
December 24, 2025	70.58	71.13	71.13	71.44	70.58	51,908
December 23, 2025	71.4	70.65	70.65	71.44	70.29	77,800
December 22, 2025	71.39	71.41	71.41	71.92	71.1	109,400
December 19, 2025	72.82	71.7	71.7	72.82	71.08	242,719
December 18, 2025	71.99	73.23	73.23	73.43	71.19	105,918
December 17, 2025	70.97	72.37	72.37	72.37	70.97	103,000
December 16, 2025	71.56	71.31	71.31	72.12	70.69	94,915
December 15, 2025	70.43	71.56	71.56	72.05	69.3	135,824
December 12, 2025	70.83	70.44	70.44	71.65	70.32	131,851
December 11, 2025	71.1	71.09	71.09	71.72	69.77	120,400
December 10, 2025	73.58	70.91	70.91	74.51	70.02	132,700
December 09, 2025	72.69	74.06	74.06	74.21	72.54	92,649
December 08, 2025	74.5	72.65	72.65	74.74	72.48	114,700
December 05, 2025	75.85	74.25	74.25	75.9	73.87	96,500
December 04, 2025	77.1	76.18	76.18	77.1	75.43	63,786
December 03, 2025	76.12	77.63	77.63	77.86	75.49	146,324
December 02, 2025	75.2	76.2	76.2	77.45	74.67	152,800
December 01, 2025	76.74	75.07	75.07	77.35	74.89	130,633
November 28, 2025	77.86	76.92	76.92	78	76.22	62,832
November 26, 2025	77.77	77.29	77.29	78.59	75.87	103,818
November 25, 2025	75.9	77.01	77.01	78.59	74.86	122,300
November 24, 2025	75.62	75.35	75.35	76.93	75.01	135,095

Ingles Markets, Incorporated (IMKTA) NASDAQ