Ingles Markets, Incorporated (IMKTA) NASDAQ

Currency In USD

IMKTA Historical Return

If you invested $1000 in Ingles Markets, Incorporated (IMKTA) 10 years ago, it would be worth $2,433.26 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,315.19, while $1000 invested 1 year ago would be worth $1,205.34. This corresponds to total returns of 143.33%, 31.52%, 20.53%, respectively, with annualized returns of 9.29%, 5.63%, 20.53%.

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
September 11, 2026	82.79	83.12	83.12	83.17	81.81	89,971
September 10, 2026	81.56	82.02	82.02	83.53	80.68	96,190
September 09, 2026	81.27	80.96	80.96	81.6	80.83	94,259
September 08, 2026	82.65	81.91	81.91	83.24	81.5	112,992
September 04, 2026	82.21	83.07	83.07	83.79	82.11	78,033
September 03, 2026	81.91	82.63	82.63	83.32	80.76	94,481
September 02, 2026	81.14	81.4	81.4	82.29	80.2	92,328
September 01, 2026	81.63	80.59	80.59	82.15	80.17	94,266
August 31, 2026	82.18	81.8	81.8	82.6	81.06	113,968
August 28, 2026	82.86	82.12	82.12	82.86	81.95	77,355
August 27, 2026	82.46	82.26	82.26	82.91	81.65	102,936
August 26, 2026	84.88	83.54	83.54	85.48	83.39	103,377
August 25, 2026	85.45	84.7	84.7	87.19	84.4	127,902
August 24, 2026	85.05	85.45	85.45	86.48	83.5	106,570
August 21, 2026	85.34	84.94	84.94	85.43	83.81	123,188
August 20, 2026	83.74	84.82	84.82	84.89	82.67	144,848
August 19, 2026	85.87	85.05	85.05	87.05	84.95	98,715
August 18, 2026	87.19	85.78	85.78	88.04	84.85	131,138
August 17, 2026	86.17	86.52	86.52	87.91	86.1	116,458
August 14, 2026	87.82	87.01	87.01	88.66	86.75	109,948
August 13, 2026	88.49	88.5	88.5	89.83	87.99	144,423
August 12, 2026	85.91	87.53	87.53	88.64	85.91	112,623
August 11, 2026	85.54	86.71	86.71	88.21	85.2	120,543
August 10, 2026	87.26	85.51	85.51	88.14	85.3	140,971
August 07, 2026	85.5	88.11	88.11	89.39	84.5	141,609
August 06, 2026	87.42	86.71	86.71	89.47	86.32	169,655
August 05, 2026	92.95	87.85	87.85	92.95	86.98	213,714
August 04, 2026	90.91	91.74	91.74	92.3	89.65	129,795
August 03, 2026	91	91.8	91.8	92.69	90.38	96,718
July 31, 2026	89.2	90.01	90.01	90.31	88.23	118,212
July 30, 2026	90.22	89.7	89.7	90.78	89.12	88,628
July 29, 2026	89.18	90.76	90.76	91.47	89.18	95,631
July 28, 2026	89.38	89.97	89.97	91.2	89.11	153,128
July 27, 2026	86.07	87.88	87.88	88.96	86.07	95,736
July 23, 2026	88.46	84.88	84.88	88.46	83.93	220,565
July 22, 2026	89.64	89.63	89.63	89.97	89.19	91,713
July 21, 2026	89.86	89.69	89.69	90.36	88.86	123,915
July 20, 2026	90.15	90.47	90.47	90.96	89.2	86,279
July 17, 2026	92.84	90.15	90.15	94	89.88	101,262
July 16, 2026	90.87	92.7	92.7	93.62	90.87	121,952
July 15, 2026	89.64	90.81	90.81	92.16	89.41	86,021
July 14, 2026	90.88	89.95	89.95	91.78	89.34	86,272
July 13, 2026	90.94	90.71	90.71	91.6	89.17	133,383
July 10, 2026	90.79	90.75	90.75	92.96	90.33	75,518
July 09, 2026	90.11	91.21	91.21	91.56	89.72	133,581
July 08, 2026	92.14	91.02	91.02	94	90.66	130,009
July 07, 2026	91.43	92.14	92.14	93.73	91.07	115,368
July 06, 2026	90.14	90.52	90.52	90.74	89.18	96,052
July 02, 2026	89.73	90.17	90.17	90.89	88.27	131,831
July 01, 2026	88.65	89.61	89.61	90.02	88.05	116,126
June 30, 2026	88.71	88.58	88.58	88.85	86.71	123,361
June 29, 2026	89.23	88.37	88.37	89.61	88.15	133,158
June 26, 2026	89.25	89.39	89.39	90.07	88.26	308,306
June 25, 2026	89.54	88.28	88.28	90.49	87.49	119,986
June 24, 2026	89.21	90.18	90.18	90.94	89	144,394
June 23, 2026	89.54	89.03	89.03	90.03	88.47	152,742
June 22, 2026	87.83	89.75	89.75	89.97	87.83	209,317
June 18, 2026	87.41	87.43	87.43	87.93	85.72	320,303
June 17, 2026	87.87	87.07	87.07	88.38	86.05	133,416
June 16, 2026	88.81	88.51	88.51	89.81	86.78	126,929