-
5 DAY PERFORMANCE
-4.98% -
1 MONTH PERFORMANCE
-9.33%
Ingram Micro Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/13/2024 | $21.60 | $21.76 (0.72%) | $21.76 | $21.60 | 5,440 | |
| 12/12/2024 | $21.95 | $21.60 (-1.59%) | $22.29 | $21.54 | 209,226 | $5.07 B |
| 12/11/2024 | $21.71 | $22.12 (1.89%) | $22.46 | $21.50 | 315,000 | $5.19 B |
| 12/10/2024 | $22.56 | $21.70 (-3.81%) | $22.63 | $21.61 | 268,200 | $5.10 B |
| 12/09/2024 | $22.90 | $22.47 (-1.88%) | $23.24 | $22.30 | 210,400 | $5.28 B |
| 12/06/2024 | $23.18 | $22.90 (-1.21%) | $23.46 | $22.71 | 215,200 | $5.38 B |
| 12/05/2024 | $22.71 | $23.02 (1.37%) | $23.13 | $22.37 | 195,058 | $5.41 B |
| 12/04/2024 | $23.45 | $22.78 (-2.86%) | $23.60 | $22.69 | 449,109 | $5.35 B |
| 12/03/2024 | $23.14 | $23.10 (-0.17%) | $23.50 | $22.60 | 156,200 | $5.42 B |
| 12/02/2024 | $23.70 | $23.31 (-1.65%) | $23.85 | $22.81 | 251,900 | $5.47 B |
| 11/29/2024 | $22.56 | $23.82 (5.59%) | $24.25 | $22.56 | 393,600 | $5.59 B |
| 11/27/2024 | $21.51 | $22.53 (4.74%) | $22.57 | $21.51 | 882,400 | $5.29 B |
| 11/26/2024 | $21.83 | $21.82 (-0.05%) | $22.08 | $21.58 | 349,058 | $5.12 B |
| 11/25/2024 | $21.91 | $22.16 (1.14%) | $22.31 | $21.38 | 281,400 | $5.20 B |
| 11/22/2024 | $21.50 | $22.00 (2.33%) | $22.01 | $21.14 | 486,740 | $5.18 B |
| 11/21/2024 | $21.99 | $21.47 (-2.36%) | $22.07 | $21.25 | 226,242 | $5.06 B |
| 11/20/2024 | $22.55 | $21.89 (-2.93%) | $22.60 | $21.84 | 241,702 | $5.15 B |
| 11/19/2024 | $22.64 | $22.78 (0.62%) | $23.20 | $22.64 | 195,200 | $5.36 B |
| 11/18/2024 | $22.85 | $22.77 (-0.35%) | $23.15 | $22.01 | 505,200 | $5.36 B |
| 11/15/2024 | $23.28 | $22.75 (-2.28%) | $23.36 | $22.25 | 235,505 | $5.36 B |
| 11/14/2024 | $23.90 | $23.47 (-1.8%) | $24.15 | $23.47 | 178,000 | $5.53 B |
| 11/13/2024 | $23.81 | $24.00 (0.8%) | $24.45 | $23.52 | 231,315 | $5.65 B |
| 11/12/2024 | $24.19 | $24.09 (-0.41%) | $24.58 | $23.56 | 349,574 | $5.67 B |
| 11/11/2024 | $24.76 | $24.61 (-0.61%) | $24.76 | $23.93 | 289,935 | $5.80 B |
| 11/08/2024 | $24.00 | $24.08 (0.33%) | $24.12 | $23.68 | 123,222 | $5.67 B |
| 11/07/2024 | $24.23 | $24.18 (-0.21%) | $24.34 | $23.57 | 152,930 | $5.69 B |
| 11/06/2024 | $24.50 | $24.34 (-0.65%) | $24.50 | $24.03 | 253,270 | $5.73 B |
| 11/05/2024 | $23.32 | $24.03 (3.04%) | $24.03 | $23.32 | 121,453 | $5.66 B |
| 11/04/2024 | $24.11 | $23.58 (-2.2%) | $24.18 | $23.51 | 141,654 | $5.55 B |
| 11/01/2024 | $24.40 | $24.22 (-0.74%) | $24.47 | $24.00 | 292,200 | $5.70 B |
| 10/31/2024 | $24.38 | $24.25 (-0.53%) | $24.78 | $23.94 | 450,749 | $5.71 B |
| 10/30/2024 | $23.82 | $24.13 (1.3%) | $24.45 | $23.80 | 380,749 | $5.68 B |
| 10/29/2024 | $24.00 | $24.00 (0%) | $24.11 | $23.01 | 547,181 | $5.65 B |
| 10/28/2024 | $24.70 | $24.01 (-2.79%) | $24.86 | $24.01 | 506,837 | $5.65 B |
| 10/25/2024 | $24.61 | $24.25 (-1.46%) | $24.80 | $23.95 | 1.19 M | $5.71 B |
| 10/24/2024 | $25.28 | $24.60 (-2.69%) | $25.69 | $24.17 | 7.75 M | $5.79 B |