Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	63.48	65.20	62.00	62.91	-	2.31%	101,054
May 9, 2025	61.00	61.95	60.32	61.49	61.49	0.65%	135,383
May 8, 2025	61.29	61.53	59.41	61.09	61.09	0.08%	162,861
May 7, 2025	62.82	62.82	60.97	61.04	61.04	-2.24%	92,385
May 6, 2025	63.16	63.46	61.72	62.44	62.44	-1.75%	103,478
May 5, 2025	62.84	63.74	62.75	63.55	63.55	0.55%	90,054
May 2, 2025	62.07	63.34	62.07	63.20	63.20	2.07%	105,810
May 1, 2025	61.63	62.30	60.39	61.92	61.92	0.37%	103,549
Apr 30, 2025	61.86	62.55	60.88	61.69	61.69	-0.64%	211,554
Apr 29, 2025	60.60	62.09	60.15	62.09	62.09	2.29%	106,517
Apr 28, 2025	60.79	61.32	60.29	60.70	60.70	-0.69%	129,552
Apr 25, 2025	62.74	63.00	60.85	61.12	61.12	-2.98%	102,838
Apr 24, 2025	64.04	64.04	62.58	63.00	63.00	-2.04%	131,933
Apr 23, 2025	64.61	65.62	64.00	64.31	64.31	0.05%	129,125
Apr 22, 2025	64.15	64.67	63.17	64.28	64.28	0.97%	160,484
Apr 21, 2025	62.24	63.84	61.97	63.66	63.66	2.53%	122,250
Apr 17, 2025	61.32	62.14	61.13	62.09	62.09	1.26%	100,142
Apr 16, 2025	61.73	63.20	61.00	61.32	61.32	-0.31%	112,470
Apr 15, 2025	63.54	64.32	61.06	61.51	61.51	-3.51%	164,535
Apr 14, 2025	63.14	64.91	62.61	63.75	63.75	0.84%	196,556
Apr 11, 2025	64.23	64.23	62.39	63.22	63.22	-1.02%	104,963
Apr 10, 2025	63.39	64.72	63.05	63.87	63.87	-0.96%	112,701
Apr 9, 2025	62.09	67.55	62.09	64.49	64.32	2.79%	174,247
Apr 8, 2025	63.24	63.67	61.94	62.74	62.58	0.84%	173,215
Apr 7, 2025	61.98	64.00	59.61	62.22	62.06	0.16%	277,383
Apr 4, 2025	61.83	63.67	61.26	62.12	61.96	-0.69%	182,934
Apr 3, 2025	63.92	64.95	61.94	62.55	62.39	-4.71%	229,275
Apr 2, 2025	64.93	65.93	64.38	65.64	65.47	0.75%	83,997
Apr 1, 2025	64.81	65.90	64.62	65.15	64.98	0.03%	62,993
Mar 31, 2025	63.40	65.35	63.00	65.13	64.96	2.10%	129,100
Mar 28, 2025	64.68	64.68	62.59	63.79	63.63	-1.19%	79,264
Mar 27, 2025	63.27	65.19	63.17	64.56	64.39	2.49%	90,139
Mar 26, 2025	61.13	63.16	60.64	62.99	62.83	2.89%	76,854
Mar 25, 2025	61.72	61.95	61.09	61.22	61.06	-0.78%	102,226
Mar 24, 2025	61.66	62.18	61.16	61.70	61.54	0.16%	70,144
Mar 21, 2025	62.59	62.63	60.95	61.60	61.44	-2.24%	289,180
Mar 20, 2025	61.84	63.32	61.77	63.01	62.85	0.19%	85,331
Mar 19, 2025	62.35	63.42	62.08	62.89	62.73	0.93%	84,109
Mar 18, 2025	62.38	62.75	61.72	62.31	62.15	-0.40%	89,927
Mar 17, 2025	61.49	63.08	61.43	62.56	62.40	1.57%	119,242
Mar 14, 2025	61.76	62.16	61.36	61.59	61.43	-0.31%	144,438
Mar 13, 2025	61.68	62.43	61.01	61.78	61.62	0.75%	79,078
Mar 12, 2025	62.49	62.49	61.11	61.32	61.16	-2.00%	107,565
Mar 11, 2025	64.17	64.17	62.20	62.57	62.41	-2.22%	122,144
Mar 10, 2025	62.73	64.87	62.73	63.99	63.83	1.80%	173,047
Mar 7, 2025	61.07	63.90	60.87	62.86	62.70	2.19%	121,024
Mar 6, 2025	59.61	61.69	59.61	61.51	61.35	2.60%	103,783
Mar 5, 2025	60.11	61.25	58.92	59.95	59.80	-0.48%	104,442
Mar 4, 2025	60.28	61.10	59.83	60.24	60.09	-0.61%	142,216
Mar 3, 2025	62.45	62.89	60.23	60.61	60.45	-1.35%	134,286