Ingles Markets (IMKTA)
NASDAQ: IMKTA
· Real-Time Price · USD
70.22
-0.28 (-0.40%)
At close: Oct 02, 2025, 3:59 PM
70.23
0.01%
After-hours: Oct 02, 2025, 04:46 PM EDT
IMKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 70.04 | 70.26 | 68.91 | 70.22 | 70.22 | -0.40% | 108,799 |
| Oct 1, 2025 | 69.16 | 70.50 | 68.30 | 70.50 | 70.50 | 1.35% | 70,900 |
| Sep 30, 2025 | 69.56 | 70.16 | 68.86 | 69.56 | 69.56 | 0.00% | 106,400 |
| Sep 29, 2025 | 68.92 | 69.71 | 67.94 | 69.56 | 69.56 | 1.24% | 243,575 |
| Sep 26, 2025 | 67.39 | 69.12 | 66.63 | 68.71 | 68.71 | 2.31% | 112,000 |
| Sep 25, 2025 | 69.00 | 69.64 | 66.88 | 67.16 | 67.16 | -2.34% | 77,639 |
| Sep 24, 2025 | 68.56 | 69.63 | 68.53 | 68.77 | 68.77 | 0.12% | 75,230 |
| Sep 23, 2025 | 68.46 | 68.83 | 68.06 | 68.69 | 68.69 | 0.76% | 67,300 |
| Sep 22, 2025 | 69.05 | 69.30 | 67.20 | 68.17 | 68.17 | -1.80% | 87,900 |
| Sep 19, 2025 | 70.62 | 70.62 | 68.71 | 69.42 | 69.42 | -1.70% | 287,410 |
| Sep 18, 2025 | 69.92 | 70.83 | 69.67 | 70.62 | 70.62 | 0.60% | 80,400 |
| Sep 17, 2025 | 70.64 | 71.88 | 69.92 | 70.20 | 70.20 | -0.04% | 111,522 |
| Sep 16, 2025 | 69.05 | 70.56 | 68.36 | 70.23 | 70.23 | 1.72% | 90,241 |
| Sep 15, 2025 | 69.23 | 69.24 | 68.19 | 69.04 | 69.04 | -0.35% | 88,502 |
| Sep 12, 2025 | 69.95 | 69.95 | 68.98 | 69.28 | 69.28 | -0.67% | 68,500 |
| Sep 11, 2025 | 67.98 | 69.84 | 67.60 | 69.75 | 69.75 | 2.65% | 85,400 |
| 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 |
Page 1 of 136