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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	73.85	75.92	75.92	76.36	73.85	107,800
November 20, 2025	74.44	73.66	73.66	74.57	73.19	83,304
November 19, 2025	73.74	73.84	73.84	74.38	73.42	54,193
November 18, 2025	74	74.08	74.08	74.63	73.53	55,263
November 17, 2025	74.53	73.99	73.99	75.09	73.71	79,653
November 14, 2025	73.43	74.51	74.51	74.57	73.02	92,826
November 13, 2025	73.21	73.34	73.34	73.74	73.06	91,013
November 12, 2025	72.75	73.31	73.31	74.08	72.72	61,628
November 11, 2025	73.67	73	73	74.02	72.9	66,000
November 10, 2025	74	73.31	73.31	74	72.2	99,400
November 07, 2025	73.24	74.03	74.03	74.94	72.73	85,436
November 06, 2025	73.23	72.99	72.99	73.49	72.31	133,542
November 05, 2025	71.99	73.85	73.85	74.25	69.39	163,001
November 04, 2025	71.52	71.77	71.77	72.2	71.42	104,320
November 03, 2025	69.1	71.58	71.58	71.69	68.18	130,600
October 31, 2025	68.25	69.1	69.1	69.72	67.52	132,237
October 30, 2025	69.4	68.63	68.63	69.4	67.11	197,400
October 29, 2025	71.93	69.45	69.45	72.97	68.54	90,124
October 28, 2025	71.63	71.95	71.95	72.75	71.5	88,018
October 27, 2025	72.07	71.85	71.85	72.94	71.53	63,840
October 24, 2025	72.86	72.07	72.07	72.97	71.93	60,400
October 23, 2025	73.13	72.62	72.62	73.35	71.87	59,429
October 22, 2025	72.5	73.18	73.18	73.41	71.52	81,644
October 21, 2025	73.95	72.64	72.64	73.95	72.52	65,100
October 20, 2025	73.95	73.88	73.88	73.95	72.65	66,600
October 17, 2025	73.52	73.5	73.5	74.26	72.99	59,771
October 16, 2025	75	73.48	73.48	75.2	73.27	76,338
October 15, 2025	74.53	74.81	74.81	75.25	73.48	99,800
October 14, 2025	72.56	74.19	74.19	74.35	71.1	99,407
October 13, 2025	70.4	72.45	72.45	72.49	70.32	109,000
October 10, 2025	71.27	70.21	70.21	71.27	69.7	131,200
October 09, 2025	72.4	70.98	70.98	72.62	70.36	65,100
October 08, 2025	71.41	72.56	72.4	72.81	71.05	85,700
October 07, 2025	71.12	71.21	71.05	71.37	69.98	83,105
October 06, 2025	72.32	71.31	71.15	72.87	71.11	84,100
October 03, 2025	70.26	72.32	72.16	72.36	70.04	97,600
October 02, 2025	70.04	70.22	70.07	70.26	68.91	108,823
October 01, 2025	69.16	70.5	70.34	70.5	68.3	70,900
September 30, 2025	69.56	69.56	69.4	70.16	68.86	106,400
September 29, 2025	68.92	69.56	69.4	69.71	67.94	243,575
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

Ingles Markets, Incorporated (IMKTA) NASDAQ