Skip to main content
Ingram Micro Holding Corporation (INGM)
NYSE: INGM · Real-Time Price · USD
20.59
-0.17 (-0.82%)
Jun 27, 2025, 4:00 PM - Market closed

Ingram Micro Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.8421.0620.3920.5920.59-0.82%607,473
Jun 26, 202520.3720.8220.2520.7620.762.32%241,887
Jun 25, 202520.1420.3319.9920.2920.290.90%211,660
Jun 24, 202519.7620.1819.6420.1120.113.02%302,996
Jun 23, 202519.0019.5218.9919.5219.522.47%274,258
Jun 20, 202519.6319.6519.0519.0519.05-2.16%597,378
Jun 18, 202519.3919.7719.2919.4719.470.83%447,547
Jun 17, 202519.2019.8419.2019.3119.31-0.05%567,708
Jun 16, 202519.0519.3419.0119.3219.322.33%274,761
Jun 13, 202519.1319.6018.8618.8818.88-2.88%385,385
Jun 12, 202519.4519.7419.4119.4419.44-0.61%356,024
Jun 11, 202519.2819.7819.2819.5619.56-3.65%689,810
Jun 10, 202520.2120.3920.1320.3020.301.45%176,531
Jun 9, 202520.3020.4220.0020.0120.01-0.20%206,277
Jun 6, 202519.9520.2419.8720.0520.051.88%165,955
Jun 5, 202519.7419.8819.4719.6819.680.36%399,517
Jun 4, 202519.4119.8419.2919.6119.611.92%279,753
Jun 3, 202519.1119.4718.9819.2419.240.68%277,636
Jun 2, 202519.1119.2218.7619.1119.11-0.10%281,429
May 30, 202519.3819.5418.9919.1319.13-2.20%188,881
May 29, 202519.8019.9119.4219.5619.56-0.46%266,914
May 28, 202519.9019.9119.6419.6519.65-1.01%206,524
May 27, 202519.8020.0019.6719.8519.851.95%267,271
May 23, 202519.4519.6419.1819.4719.47-1.22%181,653
May 22, 202519.7019.7919.5019.7119.710.77%277,402
May 21, 202520.0820.3519.5619.5619.56-3.93%320,844
May 20, 202520.6520.7920.1520.3620.36-1.12%309,650
May 19, 202520.0520.6820.0520.5920.510.93%340,062
May 16, 202520.9021.3320.3820.4020.32-2.30%1,290,190
May 15, 202520.5220.9020.4320.8820.801.06%355,055
May 14, 202520.2921.0820.2920.6620.58-0.63%314,524
May 13, 202520.4921.0520.3820.7920.712.82%320,529
May 12, 202520.1320.2719.7320.2220.155.26%558,125
May 9, 202519.3619.9118.4519.2119.14-2.39%533,933
May 8, 202519.3219.9519.0519.6819.613.52%295,879
May 7, 202518.4219.1118.3519.0118.943.88%329,262
May 6, 202518.1918.4318.0518.3018.23-0.65%253,588
May 5, 202518.3518.6218.2818.4218.35-0.70%314,986
May 2, 202518.2918.6018.2518.5518.483.23%207,587
May 1, 202517.8618.1917.8317.9717.901.07%231,461
Apr 30, 202517.6917.8517.3517.7817.71-1.17%128,360
Apr 29, 202517.9018.1617.7817.9917.920.90%321,496
Apr 28, 202517.6517.9117.4217.8317.761.13%328,724
Apr 25, 202517.5617.8817.4217.6317.56-0.40%295,266
Apr 24, 202516.7917.7416.7717.7017.635.67%295,961
Apr 23, 202516.7017.0516.6916.7516.694.30%342,331
Apr 22, 202515.9516.3015.9516.0616.001.13%234,744
Apr 21, 202516.1216.1315.6015.8815.82-1.79%274,951
Apr 17, 202515.8916.4115.8716.1716.110.94%271,292
Apr 16, 202515.7716.1315.5916.0215.960.82%346,896