Ingles Markets, IncorporatedIMKTANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $77.07 | $80.42 | $77.07 | $79.00 | 64,338 |
| 2/2/2026 | $74.62 | $77.44 | $74.62 | $77.44 | 112,449 |
| 1/30/2026 | $72.87 | $75.20 | $72.16 | $74.86 | 173,933 |
| 1/29/2026 | $71.63 | $73.52 | $70.74 | $72.86 | 146,010 |
| 1/28/2026 | $72.48 | $72.48 | $70.79 | $71.38 | 135,400 |
| 1/27/2026 | $72.66 | $72.79 | $71.68 | $72.25 | 74,130 |
| 1/26/2026 | $72.38 | $73.04 | $71.36 | $72.92 | 147,218 |
| 1/23/2026 | $72.24 | $73.00 | $71.52 | $72.58 | 90,047 |
| 1/22/2026 | $71.08 | $72.32 | $71.05 | $72.32 | 104,100 |
| 1/21/2026 | $70.38 | $71.86 | $70.38 | $71.35 | 142,100 |
| 1/20/2026 | $70.06 | $70.91 | $69.54 | $70.43 | 125,030 |
| 1/16/2026 | $70.49 | $70.95 | $69.99 | $70.87 | 117,200 |
| 1/15/2026 | $69.37 | $71.22 | $68.83 | $70.85 | 106,546 |
| 1/14/2026 | $70.18 | $71.12 | $69.41 | $69.66 | 91,000 |
| 1/13/2026 | $70.60 | $70.95 | $69.94 | $70.00 | 94,000 |
| 1/12/2026 | $69.67 | $71.46 | $69.33 | $70.62 | 143,302 |
| 1/9/2026 | $69.78 | $70.47 | $68.52 | $69.49 | 116,239 |
| 1/8/2026 | $68.27 | $70.67 | $68.27 | $69.86 | 90,736 |
| 1/7/2026 | $69.42 | $70.07 | $68.30 | $68.85 | 119,200 |
| 1/6/2026 | $69.01 | $69.45 | $68.40 | $69.22 | 103,823 |
| 1/5/2026 | $69.41 | $70.83 | $69.17 | $69.30 | 94,007 |
| 1/2/2026 | $68.35 | $70.69 | $68.35 | $69.67 | 166,600 |
| 12/31/2025 | $68.61 | $69.07 | $67.92 | $68.55 | 135,649 |
| 12/30/2025 | $69.47 | $69.85 | $68.63 | $68.72 | 118,200 |
| 12/29/2025 | $70.55 | $71.00 | $69.27 | $69.67 | 94,000 |
| 12/26/2025 | $70.79 | $71.40 | $69.99 | $70.26 | 59,345 |
| 12/24/2025 | $70.58 | $71.44 | $70.58 | $71.13 | 51,908 |
| 12/23/2025 | $71.40 | $71.44 | $70.29 | $70.65 | 77,800 |
| 12/22/2025 | $71.39 | $71.92 | $71.10 | $71.41 | 109,400 |
| 12/19/2025 | $72.82 | $72.82 | $71.08 | $71.70 | 242,719 |
| 12/18/2025 | $71.99 | $73.43 | $71.19 | $73.23 | 105,918 |
| 12/17/2025 | $70.97 | $72.37 | $70.97 | $72.37 | 103,000 |
| 12/16/2025 | $71.56 | $72.12 | $70.69 | $71.31 | 94,915 |
| 12/15/2025 | $70.43 | $72.05 | $69.30 | $71.56 | 135,824 |
| 12/12/2025 | $70.83 | $71.65 | $70.32 | $70.44 | 131,900 |
| 12/11/2025 | $71.10 | $71.72 | $69.77 | $71.09 | 120,400 |
| 12/10/2025 | $73.58 | $74.51 | $70.02 | $70.91 | 132,700 |
| 12/9/2025 | $72.69 | $74.21 | $72.54 | $74.06 | 92,649 |
| 12/8/2025 | $74.50 | $74.74 | $72.48 | $72.65 | 114,700 |
| 12/5/2025 | $75.85 | $75.90 | $73.87 | $74.25 | 96,500 |
| 12/4/2025 | $77.10 | $77.10 | $75.43 | $76.18 | 70,916 |
| 12/3/2025 | $76.12 | $77.86 | $75.49 | $77.63 | 146,324 |
| 12/2/2025 | $75.20 | $77.45 | $74.67 | $76.20 | 152,800 |
| 12/1/2025 | $76.74 | $77.35 | $74.89 | $75.07 | 130,633 |
| 11/28/2025 | $77.86 | $78.00 | $76.22 | $76.92 | 62,832 |
| 11/26/2025 | $77.77 | $78.59 | $75.87 | $77.29 | 103,818 |
| 11/25/2025 | $75.90 | $78.59 | $74.86 | $77.01 | 122,300 |
| 11/24/2025 | $75.62 | $76.93 | $75.01 | $75.35 | 135,095 |
| 11/21/2025 | $73.85 | $76.36 | $73.85 | $75.92 | 107,800 |
| 11/20/2025 | $74.44 | $74.57 | $73.19 | $73.66 | 83,304 |
| 11/19/2025 | $73.74 | $74.38 | $73.42 | $73.84 | 54,193 |
| 11/18/2025 | $74.00 | $74.63 | $73.79 | $74.08 | 56,700 |
| 11/17/2025 | $74.53 | $75.09 | $73.71 | $73.99 | 79,653 |
| 11/14/2025 | $73.43 | $74.57 | $73.02 | $74.51 | 92,826 |
| 11/13/2025 | $73.21 | $73.74 | $73.06 | $73.34 | 91,013 |
| 11/12/2025 | $72.75 | $74.08 | $72.72 | $73.31 | 61,628 |
| 11/11/2025 | $73.67 | $74.02 | $72.90 | $73.00 | 66,000 |
| 11/10/2025 | $74.00 | $74.00 | $72.20 | $73.31 | 99,400 |
| 11/7/2025 | $73.24 | $74.94 | $72.73 | $74.03 | 85,436 |
| 11/6/2025 | $73.23 | $73.49 | $72.31 | $72.99 | 133,542 |
| 11/5/2025 | $71.99 | $74.25 | $69.39 | $73.85 | 163,001 |