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 |