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

Last Price86.52

Change-0.49 (-0.56%)

NASDAQ· Last Trade: Aug 17th, 10:49 PM EDT

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

Date Range:

2026-05-18 - 2026-08-18

Date	Open	High	Low	Close	Volume	Adjusted Close
8/17/2026	86.17	87.91	86.10	86.52	116,459	86.52
8/14/2026	87.82	88.66	86.75	87.01	109,951	87.01
8/13/2026	88.49	89.83	87.99	88.50	144,423	88.50
8/12/2026	85.91	88.64	85.91	87.53	112,623	87.53
8/11/2026	85.54	88.20	85.20	86.71	120,554	86.71
8/10/2026	87.26	88.14	85.30	85.51	140,972	85.51
8/07/2026	85.50	89.39	84.50	88.11	141,612	88.11
8/06/2026	87.42	89.47	86.32	86.71	169,656	86.71
8/05/2026	92.95	92.95	86.98	87.85	213,714	87.85
8/04/2026	90.91	92.30	89.64	91.74	129,795	91.74
8/03/2026	91.00	92.69	90.38	91.80	96,719	91.80
7/31/2026	89.20	90.31	88.22	90.01	118,340	90.01
7/30/2026	90.22	90.78	89.12	89.70	88,629	89.70
7/29/2026	89.18	91.47	89.18	90.76	95,662	90.76
7/28/2026	89.38	91.20	89.11	89.97	153,159	89.97
7/27/2026	86.07	88.96	86.07	87.88	95,737	87.88
7/24/2026	85.00	86.00	84.28	85.83	120,347	85.83
7/23/2026	88.46	88.46	83.93	84.88	220,577	84.88
7/22/2026	89.64	89.97	89.19	89.63	91,714	89.63
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	90.86
7/07/2026	91.43	93.73	91.07	92.14	115,369	91.97
7/06/2026	90.14	90.74	89.18	90.52	96,053	90.36
7/02/2026	89.73	90.89	88.27	90.17	131,831	90.01
7/01/2026	88.65	90.02	88.05	89.61	116,127	89.45
6/30/2026	88.71	88.85	86.71	88.58	123,361	88.42
6/29/2026	89.23	89.61	88.15	88.37	133,245	88.21
6/26/2026	89.25	90.07	88.25	89.39	308,306	89.23
6/25/2026	89.54	90.49	87.49	88.28	119,986	88.12
6/24/2026	89.21	90.94	89.00	90.18	144,394	90.02
6/23/2026	89.54	90.03	88.47	89.03	152,742	88.87
6/22/2026	87.83	89.97	87.83	89.75	209,348	89.59
6/18/2026	87.41	87.93	85.72	87.43	320,304	87.27
6/17/2026	87.87	88.38	86.05	87.07	133,416	86.91
6/16/2026	88.81	89.81	86.78	88.51	126,937	88.35
6/15/2026	91.16	92.00	87.95	88.32	147,913	88.16
6/12/2026	93.05	93.84	91.52	92.01	117,542	91.84
6/11/2026	93.61	94.69	92.72	93.05	138,025	92.88
6/10/2026	93.00	94.51	92.51	93.61	179,639	93.44
6/09/2026	93.02	94.22	91.80	92.85	124,947	92.68
6/08/2026	91.37	93.03	90.74	92.80	135,263	92.63
6/05/2026	87.63	91.48	87.50	91.15	128,564	90.98
6/04/2026	88.60	89.20	85.69	87.14	149,106	86.98
6/03/2026	88.59	90.08	87.36	87.36	189,134	87.20
6/02/2026	88.28	89.50	87.33	88.61	166,548	88.45
6/01/2026	88.20	89.97	87.42	88.81	133,261	88.65
5/29/2026	89.26	89.99	87.43	88.46	113,147	88.30
5/28/2026	88.94	89.90	87.88	89.26	136,718	89.10
5/27/2026	87.44	89.65	87.44	89.11	155,125	88.95
5/26/2026	88.60	89.25	86.13	87.44	120,307	87.28
5/22/2026	87.68	88.45	85.78	88.12	124,097	87.96
5/21/2026	85.39	87.74	83.09	87.36	184,504	87.20
5/20/2026	88.07	88.16	86.22	86.51	201,602	86.35
5/19/2026	85.79	89.36	84.94	87.77	156,493	87.61
5/18/2026	85.47	87.01	82.75	85.98	150,114	85.82