Ingles Markets, Incorporated (IMKTA) NASDAQ

88.61

-0.2(-0.23%)

Updated at June 02 04:00PM

Currency In USD

IMKTA Historical Return

If you invested $1000 in Ingles Markets, Incorporated (IMKTA) 10 years ago, it would be worth $2,628.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,442.92, while $1000 invested 1 year ago would be worth $1,464.63. This corresponds to total returns of 162.86%, 44.29%, 46.46%, respectively, with annualized returns of 10.14%, 7.6%, 46.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IMKTA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	88.28	88.61	88.61	89.5	87.33	166,547
June 01, 2026	88.2	88.81	88.81	89.97	87.42	133,260
May 29, 2026	89.26	88.46	88.46	89.99	87.43	113,076
May 28, 2026	88.95	89.26	89.26	89.62	87.88	132,056
May 27, 2026	87.44	89.11	89.11	89.65	87.44	155,120
May 26, 2026	88.6	87.44	87.44	89.25	86.13	120,307
May 22, 2026	87.68	88.42	88.42	88.45	85.79	124,097
May 21, 2026	85.39	87.36	87.36	87.74	83.09	184,504
May 20, 2026	87.76	86.51	86.51	88.16	86.23	201,602
May 19, 2026	85.13	87.77	87.77	89.37	84.94	150,156
May 18, 2026	85.47	85.98	85.98	87.01	82.75	150,114
May 15, 2026	86.5	86.16	86.16	87.43	85.51	190,998
May 14, 2026	85.94	86.1	86.1	87.49	85.6	133,577
May 13, 2026	83.77	85.24	85.24	85.67	83.26	152,043
May 12, 2026	85.41	84.49	84.49	85.91	83.7	136,918
May 11, 2026	87.04	85.41	85.41	87.88	85.22	138,776
May 08, 2026	85.78	86.6	86.6	86.9	84.61	98,639
May 07, 2026	86.05	85.78	85.78	86.68	82.71	197,903
May 06, 2026	89.96	88.4	88.4	90.98	88.3	129,633
May 05, 2026	88.33	89.45	89.45	89.79	88.19	125,667
May 04, 2026	90.64	87.66	87.66	91.65	87.61	161,488
May 01, 2026	91.78	91.31	91.31	92.84	90.95	87,151
April 30, 2026	88.92	91.47	91.47	92.5	88.53	194,880
April 29, 2026	90.5	89.04	89.04	91.18	88.59	111,527
April 28, 2026	90.73	90.64	90.64	92.05	90.2	141,695
April 27, 2026	90.57	90.03	90.03	92	89.91	121,233
April 24, 2026	90.76	90.69	90.69	91.48	89.93	90,845
April 23, 2026	91.1	90.85	90.85	92.27	90.43	103,544
April 22, 2026	88.75	90.5	90.5	90.9	87.88	130,303
April 21, 2026	88.07	87.97	87.97	89.2	86.93	135,678
April 20, 2026	91.2	88.11	88.11	91.2	88.04	134,066
April 17, 2026	89.12	91.39	91.39	92.12	88.81	138,065
April 16, 2026	89.51	89.32	89.32	90.55	88.28	127,938
April 15, 2026	90.01	90.17	90.17	91.05	89.2	109,142
April 14, 2026	91.61	90.59	90.59	92.07	90.14	110,574
April 13, 2026	93.94	92.37	92.37	94.01	91.96	117,138
April 10, 2026	94.89	94.04	94.04	95.44	92.97	136,633
April 09, 2026	93.63	95.23	95.23	95.62	92.65	175,946
April 08, 2026	93.06	94.13	94.13	94.32	92.12	194,592
April 07, 2026	93	92.54	92.54	93.21	91.73	121,012
April 06, 2026	91.21	92.76	92.76	92.8	91.1	107,540
April 02, 2026	90.35	91.12	91.12	91.5	90	128,758
April 01, 2026	90	90.21	90.21	91.4	89.42	116,056
March 31, 2026	90.41	89.89	89.89	91.29	88.99	144,108
March 30, 2026	89.47	90.03	90.03	91.05	89.2	157,333
March 27, 2026	87.52	89	89	89.32	83.98	158,409
March 26, 2026	86.54	87.65	87.65	87.74	86.54	101,892
March 25, 2026	87.41	86.57	86.57	87.41	85.38	83,337
March 24, 2026	85.18	86.61	86.61	87.5	84.58	91,200
March 23, 2026	84	85.12	85.12	85.69	82.7	194,952
March 20, 2026	83.89	83.56	83.56	84.27	82.14	368,490
March 19, 2026	84.48	83.76	83.76	84.7	82.92	140,821
March 18, 2026	86.3	84.43	84.43	86.93	84.28	106,735
March 17, 2026	87.12	87.17	87.17	88.48	86.52	80,420
March 16, 2026	88.42	87	87	88.42	86.72	108,610
March 13, 2026	87.29	88.53	88.53	88.78	85.97	128,448
March 12, 2026	84.61	86.39	86.39	86.61	83.76	137,013
March 11, 2026	83.92	85.18	85.18	85.34	79.35	115,140
March 10, 2026	83.88	84.05	84.05	85.81	82.82	149,092
March 09, 2026	85.05	83.91	83.91	85.05	81.59	156,499