Ingles Markets, Incorporated (IMKTA) Charts

NASDAQ Currency in USD Disclaimer

$65.53

north_east $0.93 (1.44%)
Day's range
$64.25
Day's range
$65.56

5 DAY PERFORMANCE

-1.22%

1 MONTH PERFORMANCE

-11.68%

3 MONTH PERFORMANCE

-11.03%

6 MONTH PERFORMANCE

-4.27%

YEAR-TO-DATE PERFORMANCE

-24.13%

1 YEAR PERFORMANCE

-23.72%

Ingles Markets, Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $64.59 $65.53 (1.46%) $65.56 $64.25 68,486 $1.22 B
12/23/2024 $65.89 $64.60 (-1.96%) $66.10 $64.43 144,000 $1.20 B
12/20/2024 $66.44 $66.34 (-0.15%) $67.74 $66.15 344,829 $1.26 B
12/19/2024 $67.50 $67.05 (-0.67%) $68.50 $66.68 132,262 $1.27 B
12/18/2024 $67.87 $67.27 (-0.88%) $69.22 $66.51 155,000 $1.28 B
12/17/2024 $67.99 $68.33 (0.5%) $68.47 $67.32 108,000 $1.30 B
12/16/2024 $68.71 $68.18 (-0.77%) $68.96 $67.50 121,800 $1.30 B
12/13/2024 $69.93 $69.20 (-1.04%) $70.25 $68.56 107,500 $1.31 B
12/12/2024 $71.37 $70.37 (-1.4%) $72.17 $70.27 103,400 $1.34 B
12/11/2024 $71.76 $71.06 (-0.98%) $72.22 $70.42 134,028 $1.32 B
12/10/2024 $70.25 $71.01 (1.08%) $71.37 $69.22 102,021 $1.35 B
12/09/2024 $69.50 $69.83 (0.47%) $70.80 $68.83 167,500 $1.30 B
12/06/2024 $71.33 $69.63 (-2.38%) $71.41 $69.16 105,300 $1.29 B
12/05/2024 $71.63 $70.99 (-0.89%) $72.90 $70.68 122,200 $1.32 B
12/04/2024 $72.55 $72.10 (-0.62%) $72.86 $71.40 84,400 $1.37 B
12/03/2024 $72.61 $72.46 (-0.21%) $73.37 $72.00 80,120 $1.35 B
12/02/2024 $73.50 $72.91 (-0.8%) $73.50 $70.55 115,200 $1.38 B
11/29/2024 $74.34 $73.90 (-0.59%) $75.00 $73.26 57,126 $1.40 B
11/27/2024 $74.73 $73.34 (-1.86%) $74.73 $72.78 138,000 $1.39 B
11/26/2024 $75.37 $74.20 (-1.55%) $75.37 $72.61 176,068 $1.38 B
11/25/2024 $73.01 $75.30 (3.14%) $75.63 $73.01 148,141 $1.43 B
11/22/2024 $70.11 $72.18 (2.95%) $72.32 $70.11 83,129 $1.34 B
11/21/2024 $69.90 $70.33 (0.62%) $70.70 $69.03 64,538 $1.31 B
11/20/2024 $69.18 $69.46 (0.4%) $69.53 $68.40 72,101 $1.32 B
11/19/2024 $69.10 $69.68 (0.84%) $70.16 $68.34 85,401 $1.30 B
11/18/2024 $69.69 $69.83 (0.2%) $71.61 $69.69 93,822 $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