Ingram Micro (INGM)
NYSE: INGM
· Real-Time Price · USD
21.04
-0.14 (-0.66%)
At close: Sep 12, 2025, 3:59 PM
21.01
-0.14%
After-hours: Sep 12, 2025, 04:04 PM EDT
INGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.12 | 21.12 | 20.76 | 21.01 | 21.01 | -0.80% | 202,862 |
| Sep 11, 2025 | 20.84 | 21.19 | 20.73 | 21.18 | 21.18 | 2.57% | 212,300 |
| Sep 10, 2025 | 20.48 | 20.80 | 20.48 | 20.65 | 20.65 | 1.03% | 325,300 |
| Sep 9, 2025 | 20.37 | 20.56 | 20.29 | 20.44 | 20.44 | 0.10% | 277,032 |
| Sep 8, 2025 | 20.17 | 20.48 | 19.93 | 20.42 | 20.42 | 2.00% | 240,824 |
| Sep 5, 2025 | 19.83 | 20.12 | 19.67 | 20.02 | 20.02 | 1.62% | 265,800 |
| Sep 4, 2025 | 19.29 | 19.71 | 19.07 | 19.70 | 19.70 | 2.07% | 198,900 |
| Sep 3, 2025 | 18.97 | 19.35 | 18.87 | 19.30 | 19.30 | 1.37% | 184,600 |
| Sep 2, 2025 | 19.20 | 19.29 | 18.77 | 19.04 | 19.04 | -2.71% | 259,600 |
| Aug 29, 2025 | 19.70 | 19.75 | 19.42 | 19.57 | 19.57 | -0.51% | 153,344 |
| Aug 28, 2025 | 19.86 | 19.86 | 19.60 | 19.67 | 19.67 | -0.66% | 177,700 |
| Aug 27, 2025 | 19.31 | 19.82 | 19.27 | 19.80 | 19.80 | 1.90% | 256,502 |
| Aug 26, 2025 | 19.62 | 19.83 | 19.26 | 19.43 | 19.43 | -0.87% | 191,518 |
| Aug 25, 2025 | 20.01 | 20.12 | 19.60 | 19.60 | 19.60 | -2.68% | 265,108 |
| Aug 22, 2025 | 19.38 | 20.36 | 19.22 | 20.14 | 20.14 | 4.84% | 318,441 |
| Aug 21, 2025 | 19.20 | 19.41 | 19.11 | 19.21 | 19.21 | -0.62% | 247,300 |
| Aug 20, 2025 | 19.36 | 19.47 | 19.13 | 19.33 | 19.33 | -0.21% | 387,400 |
| Aug 19, 2025 | 19.24 | 19.46 | 19.20 | 19.37 | 19.37 | -0.05% | 207,400 |
| Aug 18, 2025 | 19.16 | 19.48 | 19.16 | 19.38 | 19.30 | 0.83% | 167,433 |
| Aug 15, 2025 | 19.42 | 19.42 | 19.11 | 19.22 | 19.14 | -1.39% | 256,019 |