5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
-4.08%
3 MONTH PERFORMANCE
-3.94%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
+2.99%
Ingram Micro Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $19.31 | $19.96 (3.37%) | $19.99 | $19.15 | 290.37 K | $4.69 B |
| 08/12/2025 | $18.85 | $19.10 (1.33%) | $19.26 | $18.85 | 282.51 K | $4.49 B |
| 08/11/2025 | $18.78 | $18.80 (0.11%) | $19.15 | $18.66 | 316.52 K | $4.41 B |
| 08/08/2025 | $18.96 | $18.76 (-1.05%) | $19.21 | $18.75 | 283.50 K | $4.41 B |
| 08/07/2025 | $18.23 | $18.86 (3.46%) | $19.48 | $18.09 | 828.31 K | $4.43 B |
| 08/06/2025 | $19.25 | $18.88 (-1.92%) | $19.27 | $18.47 | 899.60 K | $4.43 B |
| 08/05/2025 | $19.69 | $19.23 (-2.34%) | $19.71 | $19.15 | 415.74 K | $4.52 B |
| 08/04/2025 | $19.70 | $19.52 (-0.91%) | $19.70 | $19.30 | 521.83 K | $4.58 B |
| 08/01/2025 | $19.35 | $19.43 (0.41%) | $19.58 | $19.09 | 1.02 M | $4.56 B |
| 07/31/2025 | $20.19 | $19.72 (-2.33%) | $20.55 | $19.66 | 212.31 K | $4.63 B |
| 07/30/2025 | $20.96 | $20.43 (-2.53%) | $21.24 | $20.25 | 299.70 K | $4.80 B |
| 07/29/2025 | $21.11 | $20.80 (-1.47%) | $21.17 | $20.75 | 524.40 K | $4.88 B |
| 07/28/2025 | $21.55 | $21.00 (-2.55%) | $21.55 | $20.99 | 246.62 K | $4.93 B |
| 07/25/2025 | $21.39 | $21.30 (-0.42%) | $21.43 | $21.08 | 232.63 K | $5.00 B |
| 07/24/2025 | $21.73 | $21.19 (-2.49%) | $21.95 | $21.17 | 171.52 K | $4.98 B |
| 07/23/2025 | $21.15 | $21.77 (2.93%) | $22.04 | $21.15 | 450.85 K | $5.11 B |
| 07/22/2025 | $20.83 | $20.92 (0.43%) | $21.20 | $20.57 | 463.60 K | $4.91 B |
| 07/21/2025 | $20.88 | $20.76 (-0.57%) | $21.06 | $20.72 | 335.63 K | $4.87 B |
| 07/18/2025 | $20.88 | $20.69 (-0.91%) | $21.21 | $20.66 | 351.15 K | $4.86 B |
| 07/17/2025 | $20.42 | $20.73 (1.52%) | $20.79 | $20.28 | 563.60 K | $4.87 B |
| 07/16/2025 | $20.20 | $20.21 (0.05%) | $20.35 | $19.83 | 230.60 K | $4.75 B |
| 07/15/2025 | $20.73 | $20.15 (-2.8%) | $20.77 | $20.09 | 236.51 K | $4.73 B |
| 07/14/2025 | $20.96 | $20.54 (-2%) | $20.96 | $20.53 | 275.24 K | $4.82 B |
| 07/11/2025 | $21.04 | $20.82 (-1.05%) | $21.07 | $20.65 | 326.00 K | $4.89 B |
| 07/10/2025 | $20.99 | $21.15 (0.76%) | $21.71 | $20.97 | 339.82 K | $4.97 B |
| 07/09/2025 | $20.79 | $20.86 (0.34%) | $20.96 | $20.46 | 569.34 K | $4.90 B |
| 07/08/2025 | $20.40 | $20.59 (0.93%) | $20.67 | $20.11 | 862.20 K | $4.84 B |
| 07/07/2025 | $20.21 | $20.20 (-0.05%) | $21.18 | $20.07 | 697.31 K | $4.74 B |
| 07/03/2025 | $21.79 | $21.84 (0.23%) | $21.94 | $21.72 | 140.40 K | $5.13 B |
| 07/02/2025 | $21.24 | $21.71 (2.21%) | $21.75 | $21.14 | 397.80 K | $5.10 B |
| 07/01/2025 | $20.71 | $21.30 (2.85%) | $21.61 | $20.63 | 203.90 K | $5.00 B |
| 06/30/2025 | $20.74 | $20.84 (0.48%) | $20.89 | $20.40 | 375.80 K | $4.89 B |
| 06/27/2025 | $20.84 | $20.59 (-1.2%) | $21.06 | $20.39 | 607.50 K | $4.84 B |
| 06/26/2025 | $20.37 | $20.76 (1.91%) | $20.82 | $20.25 | 241.90 K | $4.87 B |
| 06/25/2025 | $20.14 | $20.29 (0.74%) | $20.33 | $19.99 | 211.70 K | $4.76 B |
| 06/24/2025 | $19.76 | $20.11 (1.77%) | $20.18 | $19.64 | 303.00 K | $4.72 B |
| 06/23/2025 | $19.00 | $19.52 (2.74%) | $19.52 | $18.99 | 274.30 K | $4.58 B |
| 06/20/2025 | $19.63 | $19.05 (-2.95%) | $19.65 | $19.05 | 597.40 K | $4.47 B |
| 06/18/2025 | $19.39 | $19.47 (0.41%) | $19.77 | $19.29 | 447.55 K | $4.36 B |
| 06/17/2025 | $19.20 | $19.31 (0.57%) | $19.84 | $19.20 | 567.71 K | $4.32 B |
| 06/16/2025 | $19.05 | $19.32 (1.42%) | $19.34 | $19.01 | 274.80 K | $4.33 B |
| 06/13/2025 | $19.13 | $18.88 (-1.31%) | $19.60 | $18.86 | 385.40 K | $4.23 B |
| 06/12/2025 | $19.45 | $19.44 (-0.05%) | $19.74 | $19.41 | 356.02 K | $4.35 B |
| 06/11/2025 | $19.28 | $19.56 (1.45%) | $19.78 | $19.28 | 689.81 K | $4.38 B |
| 06/10/2025 | $20.21 | $20.30 (0.45%) | $20.39 | $20.13 | 176.53 K | $4.55 B |
| 06/09/2025 | $20.30 | $20.01 (-1.43%) | $20.42 | $20.00 | 206.30 K | $4.48 B |
| 06/06/2025 | $19.95 | $20.05 (0.5%) | $20.24 | $19.87 | 166.00 K | $4.49 B |
| 06/05/2025 | $19.74 | $19.68 (-0.3%) | $19.88 | $19.47 | 399.52 K | $4.41 B |
| 06/04/2025 | $19.41 | $19.61 (1.03%) | $19.84 | $19.29 | 279.80 K | $4.39 B |
| 06/03/2025 | $19.11 | $19.24 (0.68%) | $19.47 | $18.98 | 277.64 K | $4.31 B |
| 06/02/2025 | $19.11 | $19.11 (0%) | $19.22 | $18.76 | 281.43 K | $4.28 B |
| 05/30/2025 | $19.38 | $19.13 (-1.29%) | $19.54 | $18.99 | 188.90 K | $4.28 B |
| 05/29/2025 | $19.80 | $19.56 (-1.21%) | $19.91 | $19.42 | 266.91 K | $4.38 B |
| 05/28/2025 | $19.90 | $19.65 (-1.26%) | $19.91 | $19.64 | 206.52 K | $4.40 B |
| 05/27/2025 | $19.80 | $19.85 (0.25%) | $20.00 | $19.67 | 267.30 K | $4.44 B |
| 05/23/2025 | $19.45 | $19.47 (0.1%) | $19.64 | $19.18 | 181.70 K | $4.36 B |
| 05/22/2025 | $19.70 | $19.71 (0.05%) | $19.79 | $19.50 | 277.40 K | $4.41 B |
| 05/21/2025 | $20.08 | $19.56 (-2.59%) | $20.35 | $19.56 | 320.84 K | $4.38 B |
| 05/20/2025 | $20.65 | $20.36 (-1.4%) | $20.79 | $20.15 | 309.65 K | $4.56 B |
| 05/19/2025 | $20.05 | $20.59 (2.69%) | $20.68 | $20.05 | 340.10 K | $4.61 B |
| 05/16/2025 | $20.90 | $20.40 (-2.39%) | $21.32 | $20.38 | 1.29 M | $4.57 B |
| 05/15/2025 | $20.52 | $20.88 (1.75%) | $20.90 | $20.43 | 355.10 K | $4.68 B |
| 05/14/2025 | $20.29 | $20.66 (1.82%) | $21.08 | $20.29 | 314.52 K | $4.63 B |
| 05/13/2025 | $20.49 | $20.79 (1.46%) | $21.05 | $20.38 | 320.53 K | $4.66 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.
