Ingram Micro Holding Corporation INGM
NYSE · United States · Technology Services
$26.81-0.14 (-0.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.81 | -0.52% | $26.99 | $27.49 | $26.67 | 1.22M |
| 2026-09-29 | $26.95 | +1.85% | $26.67 | $27.00 | $26.19 | 1.82M |
| 2026-09-28 | $26.46 | -1.93% | $26.78 | $27.23 | $26.10 | 1.89M |
| 2026-09-25 | $26.98 | +2.39% | $26.52 | $27.47 | $26.44 | 1.96M |
| 2026-09-24 | $26.35 | -3.52% | $26.79 | $27.01 | $25.99 | 1.41M |
| 2026-09-23 | $27.31 | +0.26% | $27.10 | $28.00 | $26.97 | 2.02M |
| 2026-09-22 | $27.24 | +1.04% | $26.95 | $27.32 | $26.80 | 2.72M |
| 2026-09-21 | $26.96 | +1.09% | $27.09 | $27.17 | $26.55 | 2.29M |
| 2026-09-18 | $26.67 | -1.88% | $27.18 | $27.33 | $26.35 | 6.17M |
| 2026-09-17 | $27.18 | +4.10% | $26.38 | $27.59 | $26.11 | 2.30M |
| 2026-09-16 | $26.11 | -0.80% | $26.05 | $26.45 | $25.68 | 2.43M |
| 2026-09-15 | $26.32 | -1.97% | $26.91 | $27.12 | $26.09 | 2.64M |
| 2026-09-14 | $26.85 | -2.54% | $26.89 | $27.20 | $26.59 | 2.02M |
| 2026-09-11 | $27.55 | +4.47% | $26.62 | $27.64 | $26.32 | 5.16M |
| 2026-09-10 | $26.37 | +0.42% | $26.10 | $26.72 | $25.98 | 3.14M |
| 2026-09-09 | $26.26 | -7.47% | $26.98 | $27.30 | $26.24 | 8.11M |
| 2026-09-08 | $28.38 | -1.60% | $29.16 | $29.59 | $28.32 | 1.28M |
| 2026-09-04 | $28.84 | +1.02% | $28.56 | $29.00 | $28.27 | 629.60K |
| 2026-09-03 | $28.55 | +3.11% | $27.57 | $28.85 | $27.44 | 852.60K |
| 2026-09-02 | $27.69 | +0.29% | $27.86 | $28.45 | $27.58 | 735.90K |
| 2026-09-01 | $27.61 | -1.99% | $27.69 | $28.13 | $27.35 | 1.20M |
| 2026-08-31 | $28.17 | -1.85% | $29.12 | $29.12 | $28.15 | 2.91M |
| 2026-08-28 | $28.70 | -2.01% | $29.51 | $29.51 | $28.58 | 1.03M |
| 2026-08-27 | $29.29 | +0.45% | $29.27 | $29.56 | $29.01 | 1.18M |
| 2026-08-26 | $29.16 | +0.48% | $29.19 | $29.19 | $28.61 | 932.50K |
| 2026-08-25 | $29.02 | +4.39% | $27.98 | $29.12 | $27.98 | 1.20M |
| 2026-08-24 | $27.80 | +1.09% | $27.78 | $28.61 | $27.54 | 1.08M |
| 2026-08-21 | $27.50 | +0.81% | $27.60 | $27.97 | $27.28 | 545.10K |
| 2026-08-20 | $27.28 | +0.81% | $27.03 | $27.46 | $26.88 | 690.70K |
| 2026-08-19 | $27.06 | -2.56% | $27.87 | $28.00 | $26.90 | 785.50K |
| 2026-08-18 | $27.77 | -0.79% | $27.91 | $28.42 | $27.55 | 730.80K |
| 2026-08-17 | $27.99 | -1.96% | $28.34 | $28.34 | $27.71 | 527.50K |
| 2026-08-14 | $28.55 | +0.78% | $28.52 | $28.66 | $28.04 | 631.00K |
| 2026-08-13 | $28.33 | +1.03% | $28.13 | $28.70 | $28.13 | 566.70K |
| 2026-08-12 | $28.04 | +1.48% | $28.13 | $28.24 | $27.59 | 500.60K |
| 2026-08-11 | $27.63 | -0.36% | $27.78 | $28.10 | $27.55 | 661.80K |
| 2026-08-10 | $27.73 | -2.36% | $28.58 | $29.11 | $27.65 | 756.10K |
| 2026-08-07 | $28.40 | -0.53% | $28.92 | $28.92 | $27.91 | 671.10K |
| 2026-08-06 | $28.55 | -0.73% | $28.37 | $28.83 | $28.23 | 1.18M |
| 2026-08-05 | $28.76 | -1.61% | $28.73 | $29.28 | $28.56 | 1.32M |
| 2026-08-04 | $29.23 | +4.77% | $28.32 | $29.81 | $28.24 | 1.42M |
| 2026-08-03 | $27.90 | -1.10% | $28.45 | $29.35 | $27.60 | 1.65M |
| 2026-07-31 | $28.21 | -7.20% | $29.56 | $29.73 | $27.25 | 1.61M |
| 2026-07-30 | $30.40 | +0.90% | $30.58 | $30.95 | $30.13 | 991.10K |
| 2026-07-29 | $30.13 | +0.20% | $29.88 | $30.69 | $29.62 | 970.40K |
| 2026-07-28 | $30.07 | +3.16% | $28.97 | $30.17 | $28.91 | 706.20K |
| 2026-07-27 | $29.15 | -0.99% | $29.39 | $29.94 | $28.61 | 739.90K |
| 2026-07-24 | $29.44 | -0.44% | $29.89 | $30.14 | $29.25 | 628.20K |
| 2026-07-23 | $29.57 | -1.10% | $29.99 | $30.28 | $29.28 | 862.70K |
| 2026-07-22 | $29.90 | +1.53% | $29.54 | $30.15 | $29.47 | 1.01M |
| 2026-07-21 | $29.45 | +3.33% | $28.96 | $29.61 | $28.71 | 1.07M |
| 2026-07-20 | $28.50 | -2.66% | $29.28 | $29.50 | $28.40 | 857.60K |
| 2026-07-17 | $29.28 | +3.13% | $28.10 | $29.29 | $27.97 | 880.20K |
| 2026-07-16 | $28.39 | -0.70% | $28.30 | $28.73 | $28.10 | 553.90K |
| 2026-07-15 | $28.59 | -2.92% | $29.37 | $29.49 | $28.07 | 892.50K |
| 2026-07-14 | $29.45 | +1.62% | $29.62 | $29.96 | $29.11 | 911.40K |
| 2026-07-13 | $28.98 | -0.28% | $28.91 | $29.76 | $28.88 | 915.50K |
| 2026-07-10 | $29.06 | +0.07% | $29.08 | $29.27 | $28.86 | 705.50K |
| 2026-07-09 | $29.04 | +5.45% | $27.61 | $29.26 | $27.58 | 1.45M |
| 2026-07-08 | $27.54 | +1.47% | $26.99 | $27.55 | $26.35 | 887.40K |
| 2026-07-07 | $27.14 | +3.31% | $26.13 | $27.15 | $25.75 | 1.56M |
| 2026-07-06 | $26.27 | +2.42% | $25.82 | $26.46 | $25.56 | 1.74M |
| 2026-07-02 | $25.65 | -5.63% | $27.03 | $27.08 | $25.60 | 1.71M |
| 2026-07-01 | $27.18 | -0.91% | $27.14 | $27.70 | $27.01 | 1.45M |
| 2026-06-30 | $27.43 | -0.07% | $27.37 | $27.48 | $27.01 | 1.34M |
| 2026-06-29 | $27.45 | -0.29% | $27.61 | $27.94 | $27.26 | 1.39M |
| 2026-06-26 | $27.53 | -0.58% | $27.42 | $27.86 | $27.12 | 3.05M |
| 2026-06-25 | $27.69 | +0.22% | $28.20 | $28.40 | $27.58 | 1.49M |
| 2026-06-24 | $27.63 | -2.47% | $28.29 | $28.66 | $27.59 | 1.23M |
| 2026-06-23 | $28.33 | +0.07% | $27.83 | $28.79 | $27.62 | 1.71M |
| 2026-06-22 | $28.31 | +0.04% | $28.19 | $28.57 | $27.63 | 1.53M |
| 2026-06-18 | $28.30 | -0.67% | $28.35 | $28.93 | $27.81 | 2.04M |
| 2026-06-17 | $28.49 | -2.00% | $29.32 | $29.85 | $28.40 | 1.25M |
| 2026-06-16 | $29.07 | -3.39% | $29.16 | $29.56 | $28.95 | 3.81M |
| 2026-06-15 | $30.09 | +1.14% | $29.95 | $30.20 | $29.62 | 1.86M |
| 2026-06-12 | $29.75 | +1.71% | $29.46 | $29.79 | $28.88 | 1.42M |
| 2026-06-11 | $29.25 | +2.81% | $28.59 | $29.26 | $28.12 | 1.34M |
| 2026-06-10 | $28.45 | -2.33% | $28.81 | $29.32 | $28.12 | 1.07M |
| 2026-06-09 | $29.13 | -1.35% | $29.82 | $30.14 | $27.92 | 1.49M |
| 2026-06-08 | $29.53 | +0.07% | $29.86 | $29.97 | $29.33 | 997.30K |
| 2026-06-05 | $29.51 | -3.94% | $30.53 | $31.23 | $29.25 | 1.07M |
| 2026-06-04 | $30.72 | -0.32% | $30.58 | $30.96 | $30.02 | 1.11M |
| 2026-06-03 | $30.82 | -2.59% | $31.49 | $31.50 | $29.98 | 1.12M |
| 2026-06-02 | $31.64 | +7.04% | $29.84 | $31.69 | $29.79 | 1.91M |
| 2026-06-01 | $29.56 | +4.64% | $28.25 | $29.56 | $28.03 | 1.65M |
| 2026-05-29 | $28.25 | +4.36% | $27.47 | $28.27 | $27.03 | 1.92M |
| 2026-05-28 | $27.07 | -0.55% | $27.22 | $27.49 | $26.91 | 1.17M |
| 2026-05-27 | $27.22 | +1.19% | $27.65 | $27.65 | $27.15 | 691.50K |
| 2026-05-26 | $26.90 | +0.98% | $26.88 | $27.24 | $26.75 | 1.23M |
| 2026-05-22 | $26.64 | +3.38% | $26.01 | $26.71 | $25.87 | 1.31M |