Ingram Micro (INGM)
20.93
0.50 (2.45%)
At close: Jan 15, 2025, 9:39 AM
INGM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 19.96 | 20.54 | 19.68 | 20.43 | 0.48 | 2.41% | 247,009 |
| Jan 13, 2025 | 19.70 | 20.03 | 19.48 | 19.95 | 0.21 | 1.06% | 198,300 |
| Jan 10, 2025 | 19.49 | 19.98 | 19.11 | 19.74 | 0.15 | 0.77% | 281,100 |
| Jan 8, 2025 | 20.61 | 20.71 | 19.51 | 19.59 | -1.02 | -4.95% | 731,000 |
| Jan 7, 2025 | 20.28 | 20.76 | 20.08 | 20.61 | 0.36 | 1.78% | 285,300 |
| Jan 6, 2025 | 20.09 | 20.60 | 19.96 | 20.25 | 0.46 | 2.32% | 330,106 |
| Jan 3, 2025 | 19.86 | 20.05 | 19.49 | 19.79 | -0.01 | -0.05% | 560,614 |
| Jan 2, 2025 | 19.49 | 20.03 | 19.35 | 19.80 | 0.41 | 2.11% | 880,057 |
| Dec 31, 2024 | 19.64 | 19.71 | 19.05 | 19.39 | -0.20 | -1.02% | 385,300 |
| Dec 30, 2024 | 19.37 | 20.02 | 18.90 | 19.59 | 0.00 | 0.00% | 367,087 |
| Dec 27, 2024 | 20.24 | 20.24 | 19.11 | 19.59 | -0.80 | -3.92% | 408,810 |
| Dec 26, 2024 | 20.32 | 20.93 | 20.20 | 20.39 | -0.04 | -0.20% | 301,200 |
| Dec 24, 2024 | 20.13 | 20.80 | 20.13 | 20.43 | 0.19 | 0.94% | 157,001 |
| Dec 23, 2024 | 19.88 | 20.50 | 19.51 | 20.24 | 0.36 | 1.81% | 270,000 |
| Dec 20, 2024 | 20.00 | 20.50 | 19.29 | 19.88 | 0.09 | 0.45% | 1,271,505 |
| Dec 19, 2024 | 19.75 | 20.27 | 19.19 | 19.79 | 0.05 | 0.25% | 319,800 |
| Dec 18, 2024 | 20.73 | 21.34 | 19.19 | 19.74 | -1.20 | -5.73% | 383,846 |
| Dec 17, 2024 | 21.00 | 21.35 | 20.61 | 20.94 | -0.11 | -0.52% | 254,026 |
| Dec 16, 2024 | 21.01 | 21.70 | 20.83 | 21.05 | -0.05 | -0.24% | 251,900 |
| Dec 13, 2024 | 21.60 | 21.77 | 21.04 | 21.10 | -0.50 | -2.31% | 277,500 |
| Dec 12, 2024 | 21.95 | 22.29 | 21.54 | 21.60 | -0.52 | -2.35% | 209,239 |
| Dec 11, 2024 | 21.71 | 22.46 | 21.50 | 22.12 | 0.42 | 1.94% | 315,000 |
| Dec 10, 2024 | 22.56 | 22.63 | 21.61 | 21.70 | -0.77 | -3.43% | 268,200 |
| Dec 9, 2024 | 22.90 | 23.24 | 22.30 | 22.47 | -0.43 | -1.88% | 210,400 |
| Dec 6, 2024 | 23.18 | 23.46 | 22.71 | 22.90 | -0.12 | -0.52% | 215,200 |
| Dec 5, 2024 | 22.71 | 23.13 | 22.37 | 23.02 | 0.24 | 1.05% | 195,058 |
| Dec 4, 2024 | 23.45 | 23.60 | 22.69 | 22.78 | -0.32 | -1.39% | 449,109 |
| Dec 3, 2024 | 23.14 | 23.50 | 22.60 | 23.10 | -0.21 | -0.90% | 156,200 |
| Dec 2, 2024 | 23.70 | 23.85 | 22.81 | 23.31 | -0.51 | -2.14% | 251,900 |
| Nov 29, 2024 | 22.56 | 24.25 | 22.56 | 23.82 | 1.29 | 5.73% | 393,600 |
| Nov 27, 2024 | 21.51 | 22.57 | 21.51 | 22.53 | 0.71 | 3.25% | 882,400 |
| Nov 26, 2024 | 21.83 | 22.08 | 21.58 | 21.82 | -0.34 | -1.53% | 349,058 |
| Nov 25, 2024 | 21.91 | 22.31 | 21.38 | 22.16 | 0.16 | 0.73% | 281,400 |
| Nov 22, 2024 | 21.50 | 22.01 | 21.14 | 22.00 | 0.53 | 2.47% | 486,740 |
| Nov 21, 2024 | 21.99 | 22.07 | 21.25 | 21.47 | -0.42 | -1.92% | 226,242 |
| Nov 20, 2024 | 22.55 | 22.60 | 21.84 | 21.89 | -0.89 | -3.91% | 241,702 |
| Nov 19, 2024 | 22.64 | 23.20 | 22.64 | 22.78 | 0.01 | 0.04% | 195,200 |
| Nov 18, 2024 | 22.85 | 23.15 | 22.01 | 22.77 | 0.02 | 0.09% | 505,200 |
| Nov 15, 2024 | 23.28 | 23.36 | 22.25 | 22.75 | -0.72 | -3.07% | 235,505 |
| Nov 14, 2024 | 23.90 | 24.15 | 23.47 | 23.47 | -0.53 | -2.21% | 178,000 |
| Nov 13, 2024 | 23.81 | 24.45 | 23.52 | 24.00 | -0.09 | -0.37% | 231,315 |
| Nov 12, 2024 | 24.19 | 24.58 | 23.56 | 24.09 | -0.52 | -2.11% | 349,574 |
| Nov 11, 2024 | 24.76 | 24.76 | 23.93 | 24.61 | 0.53 | 2.20% | 289,935 |
| Nov 8, 2024 | 24.00 | 24.12 | 23.68 | 24.08 | -0.10 | -0.41% | 123,222 |
| Nov 7, 2024 | 24.23 | 24.34 | 23.57 | 24.18 | -0.16 | -0.66% | 152,930 |
| Nov 6, 2024 | 24.50 | 24.50 | 24.03 | 24.34 | 0.31 | 1.29% | 253,270 |
| Nov 5, 2024 | 23.32 | 24.03 | 23.32 | 24.03 | 0.45 | 1.91% | 121,453 |
| Nov 4, 2024 | 24.11 | 24.18 | 23.51 | 23.58 | -0.64 | -2.64% | 141,654 |
| Nov 1, 2024 | 24.40 | 24.47 | 24.00 | 24.22 | -0.03 | -0.12% | 292,200 |
| Oct 31, 2024 | 24.38 | 24.78 | 23.94 | 24.25 | 0.12 | 0.50% | 450,749 |