Ingles Markets (IMKTA)
65.19
0.06 (0.09%)
At close: Apr 01, 2025, 3:59 PM
65.84
1.00%
Pre-market: Apr 02, 2025, 04:15 AM EDT
Ingles Markets Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 64.81 | 65.90 | 64.62 | 65.15 | 0.02 | 0.03% | 62,873 |
| Mar 31, 2025 | 63.40 | 65.35 | 63.00 | 65.13 | 1.34 | 2.10% | 129,100 |
| Mar 28, 2025 | 64.68 | 64.68 | 62.59 | 63.79 | -0.77 | -1.19% | 79,264 |
| Mar 27, 2025 | 63.27 | 65.19 | 63.17 | 64.56 | 1.57 | 2.49% | 90,139 |
| Mar 26, 2025 | 61.13 | 63.16 | 60.64 | 62.99 | 1.77 | 2.89% | 76,900 |
| Mar 25, 2025 | 61.72 | 61.95 | 61.09 | 61.22 | -0.48 | -0.78% | 102,226 |
| Mar 24, 2025 | 61.66 | 62.18 | 61.16 | 61.70 | 0.10 | 0.16% | 70,144 |
| Mar 21, 2025 | 62.59 | 62.63 | 60.95 | 61.60 | -1.41 | -2.24% | 289,200 |
| Mar 20, 2025 | 61.84 | 63.32 | 61.77 | 63.01 | 0.12 | 0.19% | 85,331 |
| Mar 19, 2025 | 62.35 | 63.42 | 62.08 | 62.89 | 0.58 | 0.93% | 84,109 |
| Mar 18, 2025 | 62.38 | 62.75 | 61.72 | 62.31 | -0.25 | -0.40% | 89,927 |
| Mar 17, 2025 | 61.49 | 63.08 | 61.43 | 62.56 | 0.97 | 1.57% | 119,242 |
| Mar 14, 2025 | 61.76 | 62.16 | 61.36 | 61.59 | -0.19 | -0.31% | 144,438 |
| Mar 13, 2025 | 61.68 | 62.43 | 61.01 | 61.78 | 0.46 | 0.75% | 79,100 |
| Mar 12, 2025 | 62.49 | 62.49 | 61.11 | 61.32 | -1.25 | -2.00% | 107,600 |
| Mar 11, 2025 | 64.17 | 64.17 | 62.20 | 62.57 | -1.42 | -2.22% | 122,144 |
| Mar 10, 2025 | 62.73 | 64.87 | 62.73 | 63.99 | 1.13 | 1.80% | 173,047 |
| Mar 7, 2025 | 61.07 | 63.90 | 60.87 | 62.86 | 1.35 | 2.19% | 121,024 |
| Mar 6, 2025 | 59.61 | 61.69 | 59.61 | 61.51 | 1.56 | 2.60% | 103,800 |
| Mar 5, 2025 | 60.11 | 61.25 | 58.92 | 59.95 | -0.29 | -0.48% | 104,442 |
| Mar 4, 2025 | 60.28 | 61.10 | 59.83 | 60.24 | -0.37 | -0.61% | 142,216 |
| Mar 3, 2025 | 62.45 | 62.89 | 60.23 | 60.61 | -0.83 | -1.35% | 134,300 |
| Feb 28, 2025 | 62.23 | 62.75 | 60.68 | 61.44 | -0.45 | -0.73% | 170,219 |
| Feb 27, 2025 | 64.00 | 64.14 | 61.88 | 61.89 | -2.11 | -3.30% | 105,200 |
| Feb 26, 2025 | 64.38 | 65.04 | 63.61 | 64.00 | -0.72 | -1.11% | 154,400 |
| Feb 25, 2025 | 64.17 | 65.54 | 64.00 | 64.72 | 0.58 | 0.90% | 111,425 |
| Feb 24, 2025 | 64.36 | 64.68 | 63.63 | 64.14 | 0.11 | 0.17% | 158,033 |
| Feb 21, 2025 | 64.90 | 64.90 | 63.10 | 64.03 | -0.38 | -0.59% | 200,100 |
| Feb 20, 2025 | 64.21 | 64.66 | 63.77 | 64.41 | -0.30 | -0.46% | 92,300 |
| Feb 19, 2025 | 64.41 | 65.05 | 64.23 | 64.71 | 0.14 | 0.22% | 88,400 |
| Feb 18, 2025 | 65.58 | 65.99 | 64.41 | 64.57 | -0.99 | -1.51% | 103,900 |
| Feb 14, 2025 | 64.85 | 65.88 | 64.36 | 65.56 | 0.81 | 1.25% | 120,800 |
| Feb 13, 2025 | 64.11 | 64.98 | 63.73 | 64.75 | 0.51 | 0.79% | 90,737 |
| Feb 12, 2025 | 64.68 | 65.98 | 63.98 | 64.24 | -1.34 | -2.04% | 130,703 |
| Feb 11, 2025 | 64.53 | 65.64 | 64.08 | 65.58 | 1.10 | 1.71% | 113,316 |
| Feb 10, 2025 | 64.52 | 65.17 | 63.68 | 64.48 | 0.02 | 0.03% | 125,400 |
| Feb 7, 2025 | 66.15 | 66.84 | 61.05 | 64.46 | -2.01 | -3.02% | 169,900 |
| Feb 6, 2025 | 67.84 | 70.44 | 66.42 | 66.47 | -1.00 | -1.48% | 91,600 |
| Feb 5, 2025 | 66.94 | 67.69 | 66.71 | 67.47 | 0.56 | 0.84% | 70,220 |
| Feb 4, 2025 | 66.09 | 66.95 | 65.76 | 66.91 | 0.82 | 1.24% | 92,405 |
| Feb 3, 2025 | 65.08 | 66.72 | 64.98 | 66.09 | -0.13 | -0.20% | 91,200 |
| Jan 31, 2025 | 66.55 | 67.43 | 66.18 | 66.22 | -0.79 | -1.18% | 102,900 |
| Jan 30, 2025 | 66.35 | 68.09 | 66.35 | 67.01 | -0.27 | -0.40% | 122,008 |
| Jan 29, 2025 | 66.16 | 67.48 | 65.81 | 67.28 | 1.11 | 1.68% | 76,505 |
| Jan 28, 2025 | 66.71 | 67.05 | 65.99 | 66.17 | -0.67 | -1.00% | 118,500 |
| Jan 27, 2025 | 65.85 | 67.99 | 65.84 | 66.84 | 1.21 | 1.84% | 116,415 |
| Jan 24, 2025 | 64.06 | 65.89 | 64.00 | 65.63 | 1.37 | 2.13% | 81,700 |
| Jan 23, 2025 | 62.95 | 64.41 | 62.95 | 64.26 | 1.00 | 1.58% | 111,200 |
| Jan 22, 2025 | 64.14 | 64.14 | 62.39 | 63.26 | -1.17 | -1.82% | 125,314 |
| Jan 21, 2025 | 63.37 | 64.73 | 63.37 | 64.43 | 1.36 | 2.16% | 120,610 |