5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
-3.79%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
-12.59%
Ingles Markets, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $62.07 | $63.20 (1.82%) | $63.34 | $62.07 | 105.81 K | $1.20 B |
| 05/01/2025 | $61.63 | $61.92 (0.47%) | $62.30 | $60.39 | 103.55 K | $1.18 B |
| 04/30/2025 | $61.86 | $61.69 (-0.27%) | $62.55 | $60.88 | 211.60 K | $1.17 B |
| 04/29/2025 | $60.60 | $62.09 (2.46%) | $62.09 | $60.15 | 106.52 K | $1.18 B |
| 04/28/2025 | $60.79 | $60.70 (-0.15%) | $61.32 | $60.29 | 129.60 K | $1.15 B |
| 04/25/2025 | $62.74 | $61.12 (-2.58%) | $63.00 | $60.85 | 102.84 K | $1.16 B |
| 04/24/2025 | $64.04 | $63.00 (-1.62%) | $64.04 | $62.58 | 131.93 K | $1.20 B |
| 04/23/2025 | $64.61 | $64.31 (-0.46%) | $65.62 | $64.00 | 129.13 K | $1.22 B |
| 04/22/2025 | $64.15 | $64.28 (0.2%) | $64.67 | $63.17 | 160.50 K | $1.22 B |
| 04/21/2025 | $62.24 | $63.66 (2.28%) | $63.84 | $61.97 | 122.25 K | $1.21 B |
| 04/17/2025 | $61.32 | $62.09 (1.26%) | $62.14 | $61.13 | 100.14 K | $1.18 B |
| 04/16/2025 | $61.73 | $61.32 (-0.66%) | $63.20 | $61.00 | 112.50 K | $1.16 B |
| 04/15/2025 | $63.54 | $61.51 (-3.19%) | $64.32 | $61.06 | 164.54 K | $1.17 B |
| 04/14/2025 | $63.14 | $63.75 (0.97%) | $64.91 | $62.61 | 196.60 K | $1.21 B |
| 04/11/2025 | $64.23 | $63.22 (-1.57%) | $64.23 | $62.39 | 105.00 K | $1.20 B |
| 04/10/2025 | $63.39 | $63.87 (0.76%) | $64.72 | $63.05 | 112.70 K | $1.21 B |
| 04/09/2025 | $62.09 | $64.49 (3.87%) | $67.55 | $62.09 | 174.25 K | $1.22 B |
| 04/08/2025 | $63.24 | $62.74 (-0.79%) | $63.67 | $61.94 | 173.22 K | $1.19 B |
| 04/07/2025 | $61.98 | $62.22 (0.39%) | $64.00 | $59.61 | 277.40 K | $1.18 B |
| 04/04/2025 | $61.83 | $62.12 (0.47%) | $63.67 | $61.26 | 182.93 K | $1.18 B |
| 04/03/2025 | $63.92 | $62.55 (-2.14%) | $64.95 | $61.94 | 229.30 K | $1.19 B |
| 04/02/2025 | $64.93 | $65.64 (1.09%) | $65.93 | $64.38 | 84.00 K | $1.25 B |
| 04/01/2025 | $64.81 | $65.15 (0.52%) | $65.90 | $64.62 | 63.00 K | $1.24 B |
| 03/31/2025 | $63.40 | $65.13 (2.73%) | $65.35 | $63.00 | 129.10 K | $1.24 B |
| 03/28/2025 | $64.68 | $63.79 (-1.38%) | $64.68 | $62.59 | 79.26 K | $1.21 B |
| 03/27/2025 | $63.27 | $64.56 (2.04%) | $65.19 | $63.17 | 90.14 K | $1.23 B |
| 03/26/2025 | $61.13 | $62.99 (3.04%) | $63.16 | $60.64 | 76.90 K | $1.20 B |
| 03/25/2025 | $61.72 | $61.22 (-0.81%) | $61.95 | $61.09 | 102.23 K | $1.16 B |
| 03/24/2025 | $61.66 | $61.70 (0.06%) | $62.18 | $61.16 | 70.14 K | $1.17 B |
| 03/21/2025 | $62.59 | $61.60 (-1.58%) | $62.63 | $60.95 | 289.20 K | $1.17 B |
| 03/20/2025 | $61.84 | $63.01 (1.89%) | $63.32 | $61.77 | 85.33 K | $1.20 B |
| 03/19/2025 | $62.35 | $62.89 (0.87%) | $63.42 | $62.08 | 84.11 K | $1.19 B |
| 03/18/2025 | $62.38 | $62.31 (-0.11%) | $62.75 | $61.72 | 89.93 K | $1.18 B |
| 03/17/2025 | $61.49 | $62.56 (1.74%) | $63.08 | $61.43 | 119.24 K | $1.19 B |
| 03/14/2025 | $61.76 | $61.59 (-0.28%) | $62.16 | $61.36 | 144.44 K | $1.17 B |
| 03/13/2025 | $61.68 | $61.78 (0.16%) | $62.43 | $61.01 | 79.10 K | $1.17 B |
| 03/12/2025 | $62.49 | $61.32 (-1.87%) | $62.49 | $61.11 | 107.60 K | $1.16 B |
| 03/11/2025 | $64.17 | $62.57 (-2.49%) | $64.17 | $62.20 | 122.14 K | $1.19 B |
| 03/10/2025 | $62.73 | $63.99 (2.01%) | $64.87 | $62.73 | 173.05 K | $1.22 B |
| 03/07/2025 | $61.07 | $62.86 (2.93%) | $63.90 | $60.87 | 121.02 K | $1.19 B |
| 03/06/2025 | $59.61 | $61.51 (3.19%) | $61.69 | $59.61 | 103.80 K | $1.17 B |
| 03/05/2025 | $60.11 | $59.95 (-0.27%) | $61.25 | $58.92 | 104.44 K | $1.14 B |
| 03/04/2025 | $60.28 | $60.24 (-0.07%) | $61.10 | $59.83 | 142.22 K | $1.14 B |
| 03/03/2025 | $62.45 | $60.61 (-2.95%) | $62.89 | $60.23 | 134.30 K | $1.15 B |
| 02/28/2025 | $62.23 | $61.44 (-1.27%) | $62.75 | $60.68 | 170.22 K | $1.17 B |
| 02/27/2025 | $64.00 | $61.89 (-3.3%) | $64.14 | $61.88 | 105.20 K | $1.18 B |
| 02/26/2025 | $64.38 | $64.00 (-0.59%) | $65.04 | $63.61 | 154.40 K | $1.22 B |
| 02/25/2025 | $64.17 | $64.72 (0.86%) | $65.54 | $64.00 | 111.43 K | $1.23 B |
| 02/24/2025 | $64.36 | $64.14 (-0.34%) | $64.68 | $63.63 | 158.03 K | $1.22 B |
| 02/21/2025 | $64.90 | $64.03 (-1.34%) | $64.90 | $63.10 | 200.10 K | $1.22 B |
| 02/20/2025 | $64.21 | $64.41 (0.31%) | $64.66 | $63.77 | 92.30 K | $1.22 B |
| 02/19/2025 | $64.41 | $64.71 (0.47%) | $65.05 | $64.23 | 88.40 K | $1.23 B |
| 02/18/2025 | $65.58 | $64.57 (-1.54%) | $65.99 | $64.41 | 103.90 K | $1.23 B |
| 02/14/2025 | $64.85 | $65.56 (1.09%) | $65.88 | $64.36 | 120.80 K | $1.25 B |
| 02/13/2025 | $64.11 | $64.75 (1%) | $64.98 | $63.73 | 90.74 K | $1.23 B |
| 02/12/2025 | $64.68 | $64.24 (-0.68%) | $65.98 | $63.98 | 130.70 K | $1.22 B |
| 02/11/2025 | $64.53 | $65.58 (1.63%) | $65.64 | $64.08 | 113.32 K | $1.25 B |
| 02/10/2025 | $64.52 | $64.48 (-0.06%) | $65.17 | $63.68 | 125.40 K | $1.22 B |
| 02/07/2025 | $66.15 | $64.46 (-2.55%) | $66.84 | $61.05 | 169.90 K | $1.22 B |
| 02/06/2025 | $67.84 | $66.47 (-2.02%) | $70.44 | $66.42 | 91.60 K | $1.26 B |
| 02/05/2025 | $66.94 | $67.47 (0.79%) | $67.69 | $66.71 | 70.22 K | $1.28 B |
| 02/04/2025 | $66.09 | $66.91 (1.24%) | $66.95 | $65.76 | 92.41 K | $1.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
