Ingles Markets, Incorporated Class A IMKTA
NASDAQ · United States · Retail Trade
$85.70+0.88 (+1.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $85.49 | +0.78% | $84.88 | $85.75 | $83.81 | 17.28K |
| 2026-09-30 | $84.82 | -0.16% | $85.85 | $86.00 | $84.04 | 144.40K |
| 2026-09-29 | $84.96 | -0.15% | $84.75 | $85.72 | $84.25 | 96.70K |
| 2026-09-28 | $85.09 | +1.58% | $83.56 | $85.33 | $83.15 | 82.60K |
| 2026-09-25 | $83.77 | -0.40% | $84.11 | $84.47 | $83.12 | 103.30K |
| 2026-09-24 | $84.11 | +1.25% | $83.47 | $84.14 | $83.05 | 80.00K |
| 2026-09-23 | $83.07 | -0.92% | $83.61 | $84.49 | $82.76 | 78.40K |
| 2026-09-22 | $83.84 | +0.89% | $83.87 | $84.82 | $83.02 | 88.60K |
| 2026-09-21 | $83.10 | +0.44% | $82.58 | $83.17 | $82.08 | 102.30K |
| 2026-09-18 | $82.74 | -0.25% | $82.82 | $83.41 | $81.69 | 361.70K |
| 2026-09-17 | $82.95 | +0.33% | $83.34 | $84.06 | $82.75 | 100.10K |
| 2026-09-16 | $82.68 | -0.08% | $82.96 | $83.73 | $82.09 | 89.20K |
| 2026-09-15 | $82.75 | -0.53% | $82.56 | $83.33 | $81.97 | 102.50K |
| 2026-09-14 | $83.19 | +0.08% | $83.31 | $84.55 | $83.12 | 116.20K |
| 2026-09-11 | $83.12 | +1.34% | $82.79 | $83.17 | $81.81 | 90.00K |
| 2026-09-10 | $82.02 | +1.31% | $81.56 | $83.53 | $80.68 | 96.20K |
| 2026-09-09 | $80.96 | -1.16% | $81.27 | $81.60 | $80.83 | 94.30K |
| 2026-09-08 | $81.91 | -1.40% | $82.65 | $83.24 | $81.50 | 113.10K |
| 2026-09-04 | $83.07 | +0.53% | $82.21 | $83.79 | $82.11 | 78.00K |
| 2026-09-03 | $82.63 | +1.51% | $81.91 | $83.32 | $80.76 | 94.50K |
| 2026-09-02 | $81.40 | +1.01% | $81.14 | $82.29 | $80.20 | 92.30K |
| 2026-09-01 | $80.59 | -1.48% | $81.63 | $82.15 | $80.17 | 94.30K |
| 2026-08-31 | $81.80 | -0.39% | $82.18 | $82.60 | $81.06 | 114.00K |
| 2026-08-28 | $82.12 | -0.17% | $82.86 | $82.86 | $81.95 | 77.40K |
| 2026-08-27 | $82.26 | -1.53% | $82.46 | $82.91 | $81.65 | 102.90K |
| 2026-08-26 | $83.54 | -1.37% | $84.88 | $85.48 | $83.39 | 103.40K |
| 2026-08-25 | $84.70 | -0.88% | $85.45 | $87.19 | $84.40 | 127.90K |
| 2026-08-24 | $85.45 | +0.60% | $85.05 | $86.48 | $83.50 | 106.60K |
| 2026-08-21 | $84.94 | +0.14% | $85.34 | $85.43 | $83.81 | 123.20K |
| 2026-08-20 | $84.82 | -0.27% | $83.74 | $84.89 | $82.67 | 144.80K |
| 2026-08-19 | $85.05 | -0.85% | $85.87 | $87.05 | $84.95 | 98.70K |
| 2026-08-18 | $85.78 | -0.86% | $87.19 | $88.04 | $84.85 | 131.10K |
| 2026-08-17 | $86.52 | -0.56% | $86.17 | $87.91 | $86.10 | 116.50K |
| 2026-08-14 | $87.01 | -1.68% | $87.82 | $88.66 | $86.75 | 109.90K |
| 2026-08-13 | $88.50 | +1.11% | $88.49 | $89.83 | $87.99 | 144.40K |
| 2026-08-12 | $87.53 | +0.95% | $85.91 | $88.64 | $85.91 | 112.60K |
| 2026-08-11 | $86.71 | +1.40% | $85.54 | $88.21 | $85.20 | 120.50K |
| 2026-08-10 | $85.51 | -2.95% | $87.26 | $88.14 | $85.30 | 141.00K |
| 2026-08-07 | $88.11 | +1.61% | $85.50 | $89.39 | $84.50 | 141.60K |
| 2026-08-06 | $86.71 | -1.30% | $87.42 | $89.47 | $86.32 | 169.70K |
| 2026-08-05 | $87.85 | -4.24% | $92.95 | $92.95 | $86.98 | 213.70K |
| 2026-08-04 | $91.74 | -0.07% | $90.91 | $92.30 | $89.65 | 129.80K |
| 2026-08-03 | $91.80 | +1.99% | $91.00 | $92.69 | $90.38 | 96.70K |
| 2026-07-31 | $90.01 | +0.35% | $89.20 | $90.31 | $88.23 | 118.20K |
| 2026-07-30 | $89.70 | -1.17% | $90.22 | $90.78 | $89.12 | 88.60K |
| 2026-07-29 | $90.76 | +0.88% | $89.18 | $91.47 | $89.18 | 95.60K |
| 2026-07-28 | $89.97 | +2.38% | $89.38 | $91.20 | $89.11 | 153.10K |
| 2026-07-27 | $87.88 | +2.39% | $86.07 | $88.96 | $86.07 | 95.70K |
| 2026-07-24 | $85.83 | +1.12% | $85.00 | $86.00 | $84.28 | 120.30K |
| 2026-07-23 | $84.88 | -5.30% | $88.46 | $88.46 | $83.93 | 220.60K |
| 2026-07-22 | $89.63 | -0.07% | $89.64 | $89.97 | $89.19 | 91.70K |
| 2026-07-21 | $89.69 | -0.86% | $89.86 | $90.36 | $88.86 | 123.90K |
| 2026-07-20 | $90.47 | +0.35% | $90.15 | $90.96 | $89.20 | 86.30K |
| 2026-07-17 | $90.15 | -2.75% | $92.84 | $94.00 | $89.88 | 101.30K |
| 2026-07-16 | $92.70 | +2.08% | $90.87 | $93.62 | $90.87 | 122.00K |
| 2026-07-15 | $90.81 | +0.96% | $89.64 | $92.16 | $89.41 | 86.00K |
| 2026-07-14 | $89.95 | -0.84% | $90.88 | $91.78 | $89.34 | 86.30K |
| 2026-07-13 | $90.71 | -0.04% | $90.94 | $91.60 | $89.17 | 133.40K |
| 2026-07-10 | $90.75 | -0.50% | $90.79 | $92.96 | $90.33 | 75.50K |
| 2026-07-09 | $91.21 | +0.21% | $90.11 | $91.56 | $89.72 | 133.60K |
| 2026-07-08 | $91.02 | -1.22% | $92.14 | $94.00 | $90.66 | 130.00K |
| 2026-07-07 | $92.14 | +1.79% | $91.43 | $93.73 | $91.07 | 115.40K |
| 2026-07-06 | $90.52 | +0.39% | $90.14 | $90.74 | $89.18 | 96.10K |
| 2026-07-02 | $90.17 | +0.62% | $89.73 | $90.89 | $88.27 | 131.80K |
| 2026-07-01 | $89.61 | +1.16% | $88.65 | $90.02 | $88.05 | 116.10K |
| 2026-06-30 | $88.58 | +0.24% | $88.71 | $88.85 | $86.71 | 123.40K |
| 2026-06-29 | $88.37 | -1.14% | $89.23 | $89.61 | $88.15 | 133.20K |
| 2026-06-26 | $89.39 | +1.26% | $89.25 | $90.07 | $88.26 | 308.30K |
| 2026-06-25 | $88.28 | -2.11% | $89.54 | $90.49 | $87.49 | 120.00K |
| 2026-06-24 | $90.18 | +1.29% | $89.21 | $90.94 | $89.00 | 144.40K |
| 2026-06-23 | $89.03 | -0.80% | $89.54 | $90.03 | $88.47 | 152.70K |
| 2026-06-22 | $89.75 | +2.65% | $87.83 | $89.97 | $87.83 | 209.30K |
| 2026-06-18 | $87.43 | +0.41% | $87.41 | $87.93 | $85.72 | 320.30K |
| 2026-06-17 | $87.07 | -1.63% | $87.87 | $88.38 | $86.05 | 133.40K |
| 2026-06-16 | $88.51 | +0.22% | $88.81 | $89.81 | $86.78 | 126.90K |
| 2026-06-15 | $88.32 | -4.01% | $91.16 | $92.00 | $87.95 | 147.90K |
| 2026-06-12 | $92.01 | -1.12% | $93.05 | $93.84 | $91.52 | 117.50K |
| 2026-06-11 | $93.05 | -0.60% | $93.61 | $94.69 | $92.72 | 138.00K |
| 2026-06-10 | $93.61 | +0.82% | $93.00 | $94.51 | $92.51 | 179.60K |
| 2026-06-09 | $92.85 | +0.05% | $93.02 | $94.22 | $91.80 | 124.90K |
| 2026-06-08 | $92.80 | +1.81% | $91.37 | $93.03 | $90.74 | 135.30K |
| 2026-06-05 | $91.15 | +4.60% | $87.63 | $91.48 | $87.50 | 128.60K |
| 2026-06-04 | $87.14 | -0.25% | $88.60 | $89.20 | $85.69 | 149.10K |
| 2026-06-03 | $87.36 | -1.41% | $88.59 | $90.08 | $87.36 | 189.10K |
| 2026-06-02 | $88.61 | -0.23% | $88.28 | $89.50 | $87.33 | 166.50K |
| 2026-06-01 | $88.81 | +0.40% | $88.20 | $89.97 | $87.42 | 133.30K |
| 2026-05-29 | $88.46 | -0.90% | $89.26 | $89.99 | $87.43 | 113.10K |
| 2026-05-28 | $89.26 | +0.17% | $88.94 | $89.90 | $87.88 | 136.70K |
| 2026-05-27 | $89.11 | +1.91% | $87.44 | $89.65 | $87.44 | 155.10K |
| 2026-05-26 | $87.44 | -1.11% | $88.60 | $89.25 | $86.13 | 120.30K |