-
5 DAY PERFORMANCE
-3.52% -
1 MONTH PERFORMANCE
+9.64% -
3 MONTH PERFORMANCE
-3.41% -
6 MONTH PERFORMANCE
-7.98% -
YEAR-TO-DATE PERFORMANCE
-19.12% -
1 YEAR PERFORMANCE
-13.60%
Ingles Markets, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $69.69 | $69.91 (0.32%) | $71.61 | $69.69 | 89,945 | $1.30 B |
| 11/15/2024 | $71.65 | $70.05 (-2.23%) | $71.94 | $69.86 | 156,734 | $1.30 B |
| 11/14/2024 | $72.23 | $72.65 (0.58%) | $72.93 | $71.50 | 107,350 | $1.35 B |
| 11/13/2024 | $72.00 | $72.41 (0.57%) | $72.80 | $71.52 | 97,600 | $1.35 B |
| 11/12/2024 | $71.65 | $71.70 (0.07%) | $72.61 | $71.01 | 130,200 | $1.36 B |
| 11/11/2024 | $71.72 | $71.91 (0.26%) | $73.39 | $71.57 | 133,000 | $1.37 B |
| 11/08/2024 | $70.83 | $71.38 (0.78%) | $71.69 | $70.04 | 213,646 | $1.33 B |
| 11/07/2024 | $70.91 | $71.04 (0.18%) | $71.55 | $69.83 | 115,100 | $1.32 B |
| 11/06/2024 | $69.34 | $71.05 (2.47%) | $72.02 | $68.80 | 251,404 | $1.32 B |
| 11/05/2024 | $65.26 | $67.32 (3.16%) | $67.47 | $65.10 | 121,235 | $1.25 B |
| 11/04/2024 | $65.06 | $65.69 (0.97%) | $66.44 | $65.06 | 99,800 | $1.22 B |
| 11/01/2024 | $63.97 | $65.05 (1.69%) | $65.12 | $63.89 | 172,215 | $1.21 B |
| 10/31/2024 | $65.15 | $63.86 (-1.98%) | $65.36 | $63.10 | 169,400 | $1.19 B |
| 10/30/2024 | $65.50 | $65.12 (-0.58%) | $67.26 | $63.48 | 247,908 | $1.21 B |
| 10/29/2024 | $61.31 | $61.51 (0.33%) | $62.15 | $61.03 | 131,322 | $1.14 B |
| 10/28/2024 | $61.94 | $61.89 (-0.08%) | $62.45 | $61.46 | 107,800 | $1.15 B |
| 10/25/2024 | $62.32 | $61.62 (-1.12%) | $62.57 | $61.57 | 85,636 | $1.15 B |
| 10/24/2024 | $62.94 | $62.45 (-0.78%) | $62.94 | $62.11 | 92,300 | $1.16 B |
| 10/23/2024 | $63.01 | $63.03 (0.03%) | $63.22 | $61.75 | 124,104 | $1.17 B |
| 10/22/2024 | $63.44 | $63.49 (0.08%) | $64.14 | $63.34 | 122,040 | $1.18 B |
| 10/21/2024 | $63.95 | $63.68 (-0.42%) | $66.13 | $63.65 | 191,631 | $1.18 B |
| 10/18/2024 | $64.39 | $63.72 (-1.04%) | $65.15 | $63.69 | 162,200 | $1.18 B |
| 10/17/2024 | $62.29 | $64.24 (3.13%) | $64.31 | $61.85 | 165,100 | $1.19 B |
| 10/16/2024 | $63.40 | $62.30 (-1.74%) | $63.91 | $62.25 | 149,917 | $1.16 B |
| 10/15/2024 | $62.10 | $62.87 (1.24%) | $64.11 | $62.10 | 172,900 | $1.17 B |
| 10/14/2024 | $61.74 | $62.10 (0.58%) | $62.11 | $60.80 | 164,000 | $1.15 B |
| 10/11/2024 | $60.82 | $61.60 (1.28%) | $61.97 | $60.80 | 217,800 | $1.15 B |
| 10/10/2024 | $61.25 | $60.97 (-0.46%) | $61.42 | $59.73 | 265,300 | $1.13 B |
| 10/09/2024 | $61.43 | $61.61 (0.29%) | $63.70 | $61.43 | 221,200 | $1.15 B |
| 10/08/2024 | $60.76 | $61.50 (1.22%) | $61.65 | $60.60 | 211,305 | $1.14 B |
| 10/07/2024 | $63.68 | $60.85 (-4.44%) | $63.68 | $60.44 | 348,400 | $1.13 B |
| 10/04/2024 | $62.62 | $63.67 (1.68%) | $66.00 | $62.62 | 343,630 | $1.18 B |
| 10/03/2024 | $65.19 | $62.79 (-3.68%) | $65.19 | $61.20 | 461,900 | $1.17 B |
| 10/02/2024 | $69.25 | $66.14 (-4.49%) | $69.89 | $65.54 | 287,900 | $1.23 B |
| 10/01/2024 | $74.20 | $69.31 (-6.59%) | $74.20 | $69.25 | 260,807 | $1.29 B |
| 09/30/2024 | $74.31 | $74.60 (0.39%) | $75.27 | $73.10 | 166,600 | $1.39 B |
| 09/27/2024 | $74.11 | $74.35 (0.32%) | $75.20 | $73.89 | 257,619 | $1.38 B |
| 09/26/2024 | $73.16 | $73.65 (0.67%) | $73.67 | $72.29 | 154,515 | $1.37 B |
| 09/25/2024 | $72.83 | $72.69 (-0.19%) | $73.18 | $72.29 | 82,300 | $1.35 B |
| 09/24/2024 | $72.75 | $72.70 (-0.07%) | $73.10 | $72.23 | 93,807 | $1.35 B |
| 09/23/2024 | $73.01 | $72.34 (-0.92%) | $73.07 | $72.00 | 74,400 | $1.34 B |
| 09/20/2024 | $73.43 | $73.04 (-0.53%) | $73.54 | $72.66 | 244,615 | $1.36 B |
| 09/19/2024 | $73.86 | $73.50 (-0.49%) | $73.97 | $73.20 | 158,800 | $1.37 B |
| 09/18/2024 | $72.89 | $73.10 (0.29%) | $74.24 | $72.82 | 80,930 | $1.36 B |
| 09/17/2024 | $73.88 | $73.36 (-0.7%) | $74.34 | $73.34 | 95,611 | $1.36 B |
| 09/16/2024 | $73.90 | $73.49 (-0.55%) | $74.00 | $73.28 | 84,600 | $1.37 B |
| 09/13/2024 | $72.31 | $73.43 (1.55%) | $73.74 | $72.13 | 83,506 | $1.37 B |
| 09/12/2024 | $71.85 | $71.88 (0.04%) | $72.17 | $71.26 | 62,900 | $1.34 B |
| 09/11/2024 | $72.16 | $71.38 (-1.08%) | $72.44 | $70.68 | 68,100 | $1.33 B |
| 09/10/2024 | $71.86 | $72.53 (0.93%) | $72.76 | $71.86 | 78,512 | $1.35 B |
| 09/09/2024 | $72.17 | $71.65 (-0.72%) | $73.36 | $71.31 | 110,149 | $1.33 B |
| 09/06/2024 | $72.76 | $72.15 (-0.84%) | $73.35 | $72.00 | 59,300 | $1.34 B |
| 09/05/2024 | $73.96 | $72.68 (-1.73%) | $73.96 | $72.47 | 61,438 | $1.35 B |
| 09/04/2024 | $73.78 | $73.47 (-0.42%) | $73.84 | $73.00 | 124,000 | $1.37 B |
| 09/03/2024 | $73.45 | $73.81 (0.49%) | $74.27 | $73.22 | 85,103 | $1.37 B |
| 08/30/2024 | $73.74 | $74.00 (0.35%) | $74.19 | $73.40 | 128,432 | $1.38 B |
| 08/29/2024 | $73.88 | $73.50 (-0.51%) | $73.88 | $72.29 | 59,600 | $1.37 B |
| 08/28/2024 | $73.90 | $73.33 (-0.77%) | $74.09 | $73.14 | 43,402 | $1.36 B |
| 08/27/2024 | $73.55 | $73.55 (0%) | $73.81 | $73.02 | 65,625 | $1.37 B |
| 08/26/2024 | $72.48 | $73.47 (1.37%) | $73.81 | $71.92 | 86,300 | $1.37 B |
| 08/23/2024 | $70.30 | $71.94 (2.33%) | $72.66 | $70.24 | 70,996 | $1.34 B |
| 08/22/2024 | $71.15 | $70.45 (-0.98%) | $71.35 | $70.31 | 80,245 | $1.31 B |
| 08/21/2024 | $71.43 | $71.12 (-0.43%) | $71.68 | $70.82 | 85,500 | $1.32 B |
| 08/20/2024 | $72.75 | $71.07 (-2.31%) | $72.75 | $71.00 | 49,600 | $1.32 B |
| 08/19/2024 | $72.28 | $72.59 (0.43%) | $73.08 | $72.18 | 71,649 | $1.35 B |