Ingram Micro (INGM)
17.90
-0.32 (-1.76%)
At close: Mar 28, 2025, 3:59 PM
18.00
0.56%
After-hours: Mar 28, 2025, 06:35 PM EDT
INGM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.13 | 18.19 | 17.75 | 17.89 | -0.33 | -1.81% | 554,997 |
| Mar 27, 2025 | 18.49 | 18.78 | 17.80 | 18.22 | -0.58 | -3.09% | 1,023,900 |
| Mar 26, 2025 | 19.73 | 19.73 | 18.65 | 18.80 | -0.83 | -4.23% | 431,419 |
| Mar 25, 2025 | 20.18 | 20.36 | 19.62 | 19.63 | -0.30 | -1.51% | 411,748 |
| Mar 24, 2025 | 19.64 | 20.14 | 19.34 | 19.93 | 0.62 | 3.21% | 435,200 |
| Mar 21, 2025 | 19.29 | 19.45 | 18.79 | 19.31 | -0.12 | -0.62% | 862,543 |
| Mar 20, 2025 | 19.47 | 19.73 | 19.27 | 19.43 | -0.33 | -1.67% | 293,159 |
| Mar 19, 2025 | 19.38 | 19.84 | 19.05 | 19.76 | 0.62 | 3.24% | 185,700 |
| Mar 18, 2025 | 19.07 | 19.40 | 19.00 | 19.14 | -0.09 | -0.47% | 382,817 |
| Mar 17, 2025 | 19.36 | 19.49 | 19.10 | 19.23 | 0.11 | 0.58% | 251,103 |
| Mar 14, 2025 | 19.23 | 19.47 | 18.91 | 19.12 | 0.44 | 2.36% | 303,322 |
| Mar 13, 2025 | 18.95 | 19.00 | 18.38 | 18.68 | -0.29 | -1.53% | 377,900 |
| Mar 12, 2025 | 19.43 | 19.45 | 18.80 | 18.97 | -0.11 | -0.58% | 678,013 |
| Mar 11, 2025 | 18.95 | 19.34 | 18.49 | 19.08 | 0.16 | 0.85% | 456,214 |
| Mar 10, 2025 | 19.57 | 19.63 | 18.40 | 18.92 | -0.65 | -3.32% | 488,844 |
| Mar 7, 2025 | 19.00 | 19.68 | 18.95 | 19.57 | 0.11 | 0.57% | 494,400 |
| Mar 6, 2025 | 19.49 | 19.82 | 19.09 | 19.46 | -0.36 | -1.82% | 623,935 |
| Mar 5, 2025 | 20.00 | 20.32 | 18.94 | 19.82 | -1.16 | -5.53% | 815,300 |
| Mar 4, 2025 | 20.38 | 21.50 | 20.10 | 20.98 | 0.24 | 1.16% | 645,900 |
| Mar 3, 2025 | 21.81 | 21.81 | 20.58 | 20.74 | -0.82 | -3.80% | 383,923 |
| Feb 28, 2025 | 21.46 | 21.90 | 21.20 | 21.56 | -0.32 | -1.46% | 296,800 |
| Feb 27, 2025 | 22.78 | 22.88 | 21.84 | 21.88 | -0.72 | -3.19% | 220,723 |
| Feb 26, 2025 | 22.64 | 23.43 | 22.34 | 22.60 | 0.06 | 0.27% | 208,134 |
| Feb 25, 2025 | 22.69 | 22.82 | 22.38 | 22.54 | -0.17 | -0.75% | 253,500 |
| Feb 24, 2025 | 23.38 | 23.38 | 22.57 | 22.71 | -0.60 | -2.57% | 239,000 |
| Feb 21, 2025 | 23.76 | 24.00 | 23.24 | 23.31 | -0.37 | -1.56% | 183,143 |
| Feb 20, 2025 | 23.54 | 23.77 | 23.22 | 23.68 | 0.04 | 0.17% | 118,100 |
| Feb 19, 2025 | 23.59 | 23.85 | 23.41 | 23.64 | -0.07 | -0.30% | 122,200 |
| Feb 18, 2025 | 23.65 | 24.00 | 23.51 | 23.71 | 0.06 | 0.25% | 132,727 |
| Feb 14, 2025 | 23.34 | 23.65 | 22.90 | 23.65 | 0.35 | 1.50% | 130,700 |
| Feb 13, 2025 | 22.87 | 23.34 | 22.62 | 23.30 | 0.51 | 2.24% | 211,446 |
| Feb 12, 2025 | 22.96 | 23.00 | 22.61 | 22.79 | -0.47 | -2.02% | 180,327 |
| Feb 11, 2025 | 24.04 | 24.17 | 23.21 | 23.26 | -0.85 | -3.53% | 154,554 |
| Feb 10, 2025 | 23.98 | 24.33 | 23.71 | 24.11 | 0.44 | 1.86% | 143,300 |
| Feb 7, 2025 | 24.05 | 24.12 | 23.43 | 23.67 | -0.47 | -1.95% | 208,000 |
| Feb 6, 2025 | 24.66 | 24.67 | 23.98 | 24.14 | -0.53 | -2.15% | 189,200 |
| Feb 5, 2025 | 23.90 | 24.81 | 23.71 | 24.67 | 0.87 | 3.66% | 271,500 |
| Feb 4, 2025 | 23.08 | 23.85 | 22.84 | 23.80 | 0.59 | 2.54% | 170,700 |
| Feb 3, 2025 | 22.93 | 23.40 | 22.42 | 23.21 | -0.11 | -0.47% | 362,422 |
| Jan 31, 2025 | 22.93 | 23.45 | 22.85 | 23.32 | 0.32 | 1.39% | 239,900 |
| Jan 30, 2025 | 23.39 | 23.89 | 22.88 | 23.00 | 0.16 | 0.70% | 175,913 |
| Jan 29, 2025 | 23.14 | 23.18 | 22.62 | 22.84 | -0.08 | -0.35% | 259,300 |
| Jan 28, 2025 | 23.06 | 23.11 | 22.36 | 22.92 | -0.05 | -0.22% | 292,400 |
| Jan 27, 2025 | 23.13 | 23.50 | 22.29 | 22.97 | -0.36 | -1.54% | 440,759 |
| Jan 24, 2025 | 22.59 | 23.71 | 22.59 | 23.33 | 0.51 | 2.23% | 377,122 |
| Jan 23, 2025 | 22.03 | 23.07 | 21.84 | 22.82 | 0.82 | 3.73% | 739,200 |
| Jan 22, 2025 | 22.58 | 22.67 | 21.93 | 22.00 | -0.65 | -2.87% | 829,204 |
| Jan 21, 2025 | 22.00 | 22.72 | 21.78 | 22.65 | 0.80 | 3.66% | 256,400 |
| Jan 17, 2025 | 22.94 | 23.03 | 21.71 | 21.85 | -0.79 | -3.49% | 293,500 |
| Jan 16, 2025 | 22.31 | 22.97 | 21.57 | 22.64 | 1.93 | 9.32% | 316,411 |