Ingram Micro (INGM)
NYSE: INGM
· Real-Time Price · USD
19.21
-0.28 (-1.44%)
At close: Aug 15, 2025, 3:59 PM
19.22
0.05%
After-hours: Aug 15, 2025, 05:29 PM EDT
INGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.68 | 19.93 | 19.32 | 19.49 | 19.49 | -2.35% | 233,877 |
| Aug 13, 2025 | 19.31 | 19.99 | 19.15 | 19.96 | 19.96 | 4.50% | 340,221 |
| Aug 12, 2025 | 18.85 | 19.26 | 18.85 | 19.10 | 19.10 | 1.60% | 282,506 |
| Aug 11, 2025 | 18.78 | 19.15 | 18.66 | 18.80 | 18.80 | 0.21% | 316,518 |
| Aug 8, 2025 | 18.96 | 19.21 | 18.75 | 18.76 | 18.76 | -0.53% | 283,500 |
| Aug 7, 2025 | 18.23 | 19.48 | 18.09 | 18.86 | 18.86 | -0.11% | 828,308 |
| Aug 6, 2025 | 19.25 | 19.27 | 18.47 | 18.88 | 18.88 | -1.82% | 899,600 |
| Aug 5, 2025 | 19.69 | 19.71 | 19.15 | 19.23 | 19.23 | -1.49% | 415,735 |
| Aug 4, 2025 | 19.70 | 19.70 | 19.30 | 19.52 | 19.52 | 0.46% | 521,830 |
| Aug 1, 2025 | 19.35 | 19.58 | 19.09 | 19.43 | 19.43 | -1.47% | 1,022,100 |
| Jul 31, 2025 | 20.19 | 20.55 | 19.66 | 19.72 | 19.72 | -3.48% | 212,314 |
| Jul 30, 2025 | 20.96 | 21.24 | 20.25 | 20.43 | 20.43 | -1.78% | 299,700 |
| Jul 29, 2025 | 21.11 | 21.17 | 20.75 | 20.80 | 20.80 | -0.95% | 524,400 |
| Jul 28, 2025 | 21.55 | 21.55 | 20.99 | 21.00 | 21.00 | -1.41% | 246,621 |
| Jul 25, 2025 | 21.39 | 21.43 | 21.08 | 21.30 | 21.30 | 0.52% | 232,631 |
| Jul 24, 2025 | 21.73 | 21.95 | 21.17 | 21.19 | 21.19 | -2.66% | 171,517 |
| Jul 23, 2025 | 21.15 | 22.04 | 21.15 | 21.77 | 21.77 | 4.06% | 450,853 |
| Jul 22, 2025 | 20.83 | 21.20 | 20.57 | 20.92 | 20.92 | 0.77% | 463,600 |
| Jul 21, 2025 | 20.88 | 21.06 | 20.72 | 20.76 | 20.76 | 0.34% | 335,629 |
| Jul 18, 2025 | 20.88 | 21.21 | 20.66 | 20.69 | 20.69 | -0.19% | 351,148 |