Ingles Markets, Incorporated - Class A Common Stock (IMKTA)

Last Price89.69

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 22nd, 5:28 AM EDT

Historical Prices For Ingles Markets, Incorporated - Class A Common Stock (IMKTA)

Date Range:

2026-04-22 - 2026-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2026	89.86	90.36	88.86	89.69	123,915	89.69
7/20/2026	90.15	90.96	89.20	90.47	86,279	90.47
7/17/2026	92.84	94.00	89.88	90.15	101,264	90.15
7/16/2026	90.87	93.62	90.87	92.70	121,959	92.70
7/15/2026	89.64	92.16	89.41	90.81	86,053	90.81
7/14/2026	90.88	91.78	89.34	89.95	86,272	89.95
7/13/2026	90.94	91.60	89.17	90.71	133,385	90.71
7/10/2026	90.79	92.96	90.33	90.75	75,518	90.75
7/09/2026	90.11	91.56	89.72	91.21	133,581	91.21
7/08/2026	92.14	94.00	90.66	91.02	130,010	91.02
7/07/2026	91.43	93.73	91.07	92.14	115,369	92.14
7/06/2026	90.14	90.74	89.18	90.52	96,053	90.52
7/02/2026	89.73	90.89	88.27	90.17	131,831	90.17
7/01/2026	88.65	90.02	88.05	89.61	116,127	89.61
6/30/2026	88.71	88.85	86.71	88.58	123,361	88.58
6/29/2026	89.23	89.61	88.15	88.37	133,245	88.37
6/26/2026	89.25	90.07	88.25	89.39	308,306	89.39
6/25/2026	89.54	90.49	87.49	88.28	119,986	88.28
6/24/2026	89.21	90.94	89.00	90.18	144,394	90.18
6/23/2026	89.54	90.03	88.47	89.03	152,742	89.03
6/22/2026	87.83	89.97	87.83	89.75	209,348	89.75
6/18/2026	87.41	87.93	85.72	87.43	320,304	87.43
6/17/2026	87.87	88.38	86.05	87.07	133,416	87.07
6/16/2026	88.81	89.81	86.78	88.51	126,937	88.51
6/15/2026	91.16	92.00	87.95	88.32	147,913	88.32
6/12/2026	93.05	93.84	91.52	92.01	117,542	92.01
6/11/2026	93.61	94.69	92.72	93.05	138,025	93.05
6/10/2026	93.00	94.51	92.51	93.61	179,639	93.61
6/09/2026	93.02	94.22	91.80	92.85	124,947	92.85
6/08/2026	91.37	93.03	90.74	92.80	135,263	92.80
6/05/2026	87.63	91.48	87.50	91.15	128,564	91.15
6/04/2026	88.60	89.20	85.69	87.14	149,106	87.14
6/03/2026	88.59	90.08	87.36	87.36	189,134	87.36
6/02/2026	88.28	89.50	87.33	88.61	166,548	88.61
6/01/2026	88.20	89.97	87.42	88.81	133,261	88.81
5/29/2026	89.26	89.99	87.43	88.46	113,147	88.46
5/28/2026	88.94	89.90	87.88	89.26	136,718	89.26
5/27/2026	87.44	89.65	87.44	89.11	155,125	89.11
5/26/2026	88.60	89.25	86.13	87.44	120,307	87.44
5/22/2026	87.68	88.45	85.78	88.12	124,097	88.12
5/21/2026	85.39	87.74	83.09	87.36	184,504	87.36
5/20/2026	88.07	88.16	86.22	86.51	201,602	86.51
5/19/2026	85.79	89.36	84.94	87.77	156,493	87.77
5/18/2026	85.47	87.01	82.75	85.98	150,114	85.98
5/15/2026	86.50	87.43	85.50	86.16	190,999	86.16
5/14/2026	85.94	87.49	85.60	86.10	133,578	86.10
5/13/2026	83.77	85.67	83.26	85.24	152,044	85.24
5/12/2026	85.41	85.91	83.70	84.49	136,920	84.49
5/11/2026	87.04	87.88	85.22	85.41	138,776	85.41
5/08/2026	85.78	86.89	84.61	86.60	98,640	86.60
5/07/2026	86.05	86.68	82.71	85.78	197,903	85.78
5/06/2026	89.96	90.97	88.30	88.40	129,634	88.40
5/05/2026	88.33	89.79	88.19	89.45	125,671	89.45
5/04/2026	90.64	91.65	87.61	87.66	161,489	87.66
5/01/2026	91.78	92.83	90.95	91.31	87,151	91.31
4/30/2026	88.92	92.50	88.53	91.47	194,981	91.47
4/29/2026	90.50	91.18	88.59	89.04	111,528	89.04
4/28/2026	90.73	92.05	90.19	90.64	141,696	90.64
4/27/2026	90.57	92.00	89.91	90.03	121,233	90.03
4/24/2026	90.76	91.48	89.93	90.69	107,156	90.69
4/23/2026	91.10	92.27	90.43	90.85	103,544	90.85
4/22/2026	88.75	90.90	87.88	90.50	130,304	90.50