Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	63.29	63.34	62.42	62.54	62.54	-0.87%	222,492
Jun 26, 2025	62.62	63.29	61.69	63.09	63.09	1.06%	140,252
Jun 25, 2025	63.21	63.23	62.13	62.43	62.43	-1.72%	72,002
Jun 24, 2025	63.54	64.50	63.11	63.52	63.52	0.09%	97,002
Jun 23, 2025	62.16	63.64	62.15	63.46	63.46	2.09%	121,371
Jun 20, 2025	61.42	62.58	61.42	62.16	62.16	1.65%	250,148
Jun 18, 2025	60.80	61.59	60.80	61.15	61.15	0.48%	94,970
Jun 17, 2025	61.01	61.27	60.61	60.86	60.86	-0.64%	90,446
Jun 16, 2025	60.78	61.26	60.46	61.25	61.25	1.16%	86,948
Jun 13, 2025	60.53	61.08	60.17	60.55	60.55	0.05%	126,227
Jun 12, 2025	60.21	61.58	59.55	60.52	60.52	0.51%	112,388
Jun 11, 2025	61.73	61.73	60.12	60.21	60.21	-2.11%	108,415
Jun 10, 2025	61.08	61.94	61.08	61.51	61.51	1.23%	86,517
Jun 9, 2025	61.21	61.55	60.58	60.76	60.76	-0.34%	94,570
Jun 6, 2025	61.03	61.03	60.45	60.97	60.97	0.83%	79,837
Jun 5, 2025	60.49	60.90	59.94	60.47	60.47	-0.23%	107,064
Jun 4, 2025	61.10	61.10	59.42	60.61	60.61	-0.54%	131,490
Jun 3, 2025	61.79	62.21	60.67	60.94	60.94	-1.09%	166,866
Jun 2, 2025	61.88	62.29	61.50	61.61	61.61	-1.11%	87,665
May 30, 2025	63.12	63.88	62.20	62.30	62.30	-1.28%	163,256
May 29, 2025	62.47	63.12	61.51	63.11	63.11	0.93%	103,279
May 28, 2025	61.82	62.83	61.42	62.53	62.53	1.35%	178,134
May 27, 2025	60.46	61.70	60.36	61.70	61.70	2.99%	117,564
May 23, 2025	59.55	61.15	59.09	59.91	59.91	0.15%	101,903
May 22, 2025	59.90	60.36	59.33	59.82	59.82	-0.30%	156,728
May 21, 2025	61.00	61.63	59.78	60.00	60.00	-2.64%	102,463
May 20, 2025	61.93	62.31	61.11	61.63	61.63	-0.56%	90,688
May 19, 2025	62.24	62.43	61.70	61.98	61.98	-1.34%	94,648
May 16, 2025	62.12	63.34	61.90	62.82	62.82	0.90%	126,825
May 15, 2025	61.80	62.71	61.80	62.26	62.26	0.74%	124,746
May 14, 2025	61.28	62.07	61.04	61.80	61.80	0.18%	168,899
May 13, 2025	63.00	63.60	60.61	61.69	61.69	-1.78%	139,860
May 12, 2025	63.48	65.20	62.00	62.81	62.81	2.15%	165,095
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