Ingles Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	64.12	65.10	63.68	64.79	64.79	0.73%	113,023
Aug 12, 2025	61.82	64.51	61.60	64.32	64.32	4.04%	113,688
Aug 11, 2025	61.51	61.98	60.17	61.82	61.82	0.91%	101,258
Aug 8, 2025	61.14	62.16	60.90	61.26	61.26	-0.60%	104,565
Aug 7, 2025	61.00	62.78	60.07	61.63	61.63	-2.72%	144,228
Aug 6, 2025	59.79	63.36	59.79	63.35	63.35	6.26%	179,522
Aug 5, 2025	62.36	62.61	59.27	59.62	59.62	-4.70%	200,276
Aug 4, 2025	63.03	63.91	62.24	62.56	62.56	-1.01%	213,475
Aug 1, 2025	62.60	63.36	62.50	63.20	63.20	0.43%	184,204
Jul 31, 2025	62.38	63.37	62.34	62.93	62.93	-0.11%	151,405
Jul 30, 2025	62.84	64.56	62.45	63.00	63.00	0.72%	214,488
Jul 29, 2025	64.54	64.54	62.38	62.55	62.55	-2.45%	98,951
Jul 28, 2025	64.96	65.25	64.10	64.12	64.12	-1.52%	89,546
Jul 25, 2025	66.60	66.60	65.08	65.11	65.11	-1.84%	81,481
Jul 24, 2025	67.25	67.32	66.29	66.33	66.33	-1.75%	105,961
Jul 23, 2025	67.64	68.35	66.83	67.51	67.51	0.25%	89,175
Jul 22, 2025	67.17	68.42	67.08	67.34	67.34	0.84%	88,153
Jul 21, 2025	67.07	67.74	66.78	66.78	66.78	-0.19%	63,601
Jul 18, 2025	67.63	67.63	66.50	66.91	66.91	-0.89%	126,329
Jul 17, 2025	66.80	67.89	66.57	67.51	67.51	0.78%	92,270
Jul 16, 2025	66.29	67.42	65.83	66.99	66.99	1.32%	96,998
Jul 15, 2025	66.91	66.91	66.00	66.12	66.12	-1.62%	140,552
Jul 14, 2025	66.30	67.35	65.34	67.21	67.21	0.96%	90,451
Jul 11, 2025	67.03	67.82	66.32	66.57	66.57	-0.69%	77,737
Jul 10, 2025	65.88	67.80	65.88	67.03	67.03	1.10%	102,400
Jul 9, 2025	66.23	66.60	65.56	66.30	66.14	0.36%	102,380
Jul 8, 2025	66.54	66.64	65.52	66.06	65.90	-0.80%	89,421
Jul 7, 2025	66.14	66.62	65.44	66.59	66.43	0.42%	100,352
Jul 3, 2025	66.42	67.04	65.79	66.31	66.15	-0.67%	49,320
Jul 2, 2025	65.86	66.95	65.27	66.76	66.60	1.07%	117,613
Jul 1, 2025	63.16	66.35	63.16	66.05	65.89	4.21%	147,659
Jun 30, 2025	62.44	63.52	62.12	63.38	63.22	1.34%	162,947
Jun 27, 2025	63.29	63.34	62.42	62.54	62.39	-0.87%	222,492
Jun 26, 2025	62.62	63.29	61.69	63.09	62.94	1.06%	140,252
Jun 25, 2025	63.21	63.23	62.13	62.43	62.28	-1.72%	72,002
Jun 24, 2025	63.54	64.50	63.11	63.52	63.36	0.09%	97,002
Jun 23, 2025	62.16	63.64	62.15	63.46	63.30	2.09%	121,371
Jun 20, 2025	61.42	62.58	61.42	62.16	62.01	1.65%	250,148
Jun 18, 2025	60.80	61.59	60.80	61.15	61.00	0.48%	94,970
Jun 17, 2025	61.01	61.27	60.61	60.86	60.71	-0.64%	90,446
Jun 16, 2025	60.78	61.26	60.46	61.25	61.10	1.16%	86,948
Jun 13, 2025	60.53	61.08	60.17	60.55	60.40	0.05%	126,227
Jun 12, 2025	60.21	61.58	59.55	60.52	60.37	0.51%	112,388
Jun 11, 2025	61.73	61.73	60.12	60.21	60.06	-2.11%	108,415
Jun 10, 2025	61.08	61.94	61.08	61.51	61.36	1.23%	86,517
Jun 9, 2025	61.21	61.55	60.58	60.76	60.61	-0.34%	94,570
Jun 6, 2025	61.03	61.03	60.45	60.97	60.82	0.83%	79,837
Jun 5, 2025	60.49	60.90	59.94	60.47	60.32	-0.23%	107,064
Jun 4, 2025	61.10	61.10	59.42	60.61	60.46	-0.54%	131,490
Jun 3, 2025	61.79	62.21	60.67	60.94	60.79	-1.09%	166,866