Ingles Markets (IMKTA)
NASDAQ: IMKTA
· Real-Time Price · USD
69.28
-0.47 (-0.67%)
At close: Sep 12, 2025, 3:59 PM
70.00
1.04%
After-hours: Sep 12, 2025, 06:22 PM EDT
IMKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 67.98 | 69.84 | 67.60 | 69.75 | 69.75 | 2.65% | 85,393 |
| Sep 10, 2025 | 68.51 | 68.73 | 66.98 | 67.95 | 67.95 | -1.48% | 100,100 |
| Sep 9, 2025 | 69.79 | 69.79 | 67.56 | 68.97 | 68.97 | -1.22% | 134,700 |
| Sep 8, 2025 | 70.39 | 70.39 | 69.09 | 69.82 | 69.82 | -1.09% | 113,210 |
| Sep 5, 2025 | 70.25 | 71.23 | 69.70 | 70.59 | 70.59 | 0.13% | 101,000 |
| Sep 4, 2025 | 69.89 | 70.51 | 69.46 | 70.50 | 70.50 | 1.23% | 102,300 |
| Sep 3, 2025 | 68.57 | 69.64 | 67.82 | 69.64 | 69.64 | 0.81% | 132,100 |
| Sep 2, 2025 | 67.46 | 69.12 | 67.46 | 69.08 | 69.08 | 2.05% | 126,334 |
| Aug 29, 2025 | 67.64 | 68.66 | 67.52 | 67.69 | 67.69 | 0.10% | 113,433 |
| Aug 28, 2025 | 67.70 | 68.20 | 66.41 | 67.62 | 67.62 | -0.10% | 148,700 |
| Aug 27, 2025 | 67.07 | 67.92 | 66.97 | 67.69 | 67.69 | 0.49% | 89,000 |
| Aug 26, 2025 | 67.58 | 67.81 | 67.08 | 67.36 | 67.36 | -0.33% | 98,100 |
| Aug 25, 2025 | 67.88 | 67.90 | 66.83 | 67.58 | 67.58 | -0.59% | 81,200 |
| Aug 22, 2025 | 65.90 | 68.39 | 65.90 | 67.98 | 67.98 | 3.82% | 154,619 |
| Aug 21, 2025 | 64.51 | 65.54 | 63.75 | 65.48 | 65.48 | 0.60% | 108,500 |
| Aug 20, 2025 | 65.73 | 66.10 | 65.02 | 65.09 | 65.09 | -0.78% | 109,800 |
| Aug 19, 2025 | 65.89 | 66.66 | 64.91 | 65.60 | 65.60 | 0.20% | 95,020 |
| Aug 18, 2025 | 64.16 | 65.63 | 63.69 | 65.47 | 65.47 | 2.03% | 116,930 |
| Aug 15, 2025 | 63.94 | 64.62 | 63.58 | 64.17 | 64.17 | 0.64% | 103,211 |
| Aug 14, 2025 | 64.06 | 64.30 | 62.65 | 63.76 | 63.76 | -1.59% | 145,801 |