Ingles Markets (IMKTA)
NASDAQ: IMKTA
· Real-Time Price · USD
64.16
0.40 (0.63%)
At close: Aug 15, 2025, 3:59 PM
64.17
0.02%
After-hours: Aug 15, 2025, 04:10 PM EDT
IMKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.06 | 64.30 | 62.65 | 63.76 | 63.76 | -1.59% | 145,401 |
| Aug 13, 2025 | 64.12 | 65.10 | 63.68 | 64.79 | 64.79 | 0.73% | 113,023 |
| Aug 12, 2025 | 61.82 | 64.51 | 61.60 | 64.32 | 64.32 | 4.04% | 113,700 |
| Aug 11, 2025 | 61.51 | 61.98 | 60.17 | 61.82 | 61.82 | 0.91% | 101,300 |
| Aug 8, 2025 | 61.14 | 62.16 | 60.90 | 61.26 | 61.26 | -0.60% | 104,600 |
| Aug 7, 2025 | 61.00 | 62.78 | 60.07 | 61.63 | 61.63 | -2.72% | 144,228 |
| Aug 6, 2025 | 59.79 | 63.36 | 59.79 | 63.35 | 63.35 | 6.26% | 179,522 |
| Aug 5, 2025 | 62.36 | 62.61 | 59.27 | 59.62 | 59.62 | -4.70% | 200,300 |
| Aug 4, 2025 | 63.03 | 63.91 | 62.24 | 62.56 | 62.56 | -1.01% | 213,500 |
| Aug 1, 2025 | 62.60 | 63.36 | 62.50 | 63.20 | 63.20 | 0.43% | 184,204 |
| Jul 31, 2025 | 62.38 | 63.37 | 62.34 | 62.93 | 62.93 | -0.11% | 151,405 |
| Jul 30, 2025 | 62.84 | 64.56 | 62.45 | 63.00 | 63.00 | 0.72% | 214,500 |
| Jul 29, 2025 | 64.54 | 64.54 | 62.38 | 62.55 | 62.55 | -2.45% | 98,951 |
| Jul 28, 2025 | 64.96 | 65.25 | 64.10 | 64.12 | 64.12 | -1.52% | 89,546 |
| Jul 25, 2025 | 66.60 | 66.60 | 65.08 | 65.11 | 65.11 | -1.84% | 81,500 |
| Jul 24, 2025 | 67.25 | 67.32 | 66.29 | 66.33 | 66.33 | -1.75% | 106,000 |
| Jul 23, 2025 | 67.64 | 68.35 | 66.83 | 67.51 | 67.51 | 0.25% | 89,200 |
| Jul 22, 2025 | 67.17 | 68.42 | 67.08 | 67.34 | 67.34 | 0.84% | 88,200 |
| Jul 21, 2025 | 67.07 | 67.74 | 66.78 | 66.78 | 66.78 | -0.19% | 63,601 |
| Jul 18, 2025 | 67.63 | 67.63 | 66.50 | 66.91 | 66.91 | -0.89% | 126,329 |