5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
-4.48%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
-7.94%
Ingram Micro Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $21.09 | $21.10 (0.05%) | $21.24 | $20.95 | 384.77 K | $4.93 B |
| 01/27/2026 | $21.22 | $21.03 (-0.9%) | $21.42 | $20.90 | 385.75 K | $4.94 B |
| 01/26/2026 | $21.02 | $21.32 (1.43%) | $21.46 | $20.87 | 202.52 K | $5.01 B |
| 01/23/2026 | $21.25 | $21.01 (-1.13%) | $21.38 | $20.86 | 303.94 K | $4.93 B |
| 01/22/2026 | $21.54 | $21.32 (-1.02%) | $21.89 | $21.20 | 553.40 K | $5.01 B |
| 01/21/2026 | $21.11 | $21.31 (0.95%) | $21.82 | $20.88 | 779.70 K | $5.00 B |
| 01/20/2026 | $20.71 | $20.90 (0.92%) | $20.99 | $20.65 | 410.72 K | $4.91 B |
| 01/16/2026 | $21.34 | $21.24 (-0.47%) | $21.50 | $20.84 | 490.40 K | $4.99 B |
| 01/15/2026 | $20.54 | $21.30 (3.7%) | $21.41 | $20.33 | 530.23 K | $5.00 B |
| 01/14/2026 | $20.90 | $20.33 (-2.73%) | $21.07 | $20.30 | 416.20 K | $4.77 B |
| 01/13/2026 | $20.62 | $20.87 (1.21%) | $21.07 | $20.24 | 324.11 K | $4.90 B |
| 01/12/2026 | $20.94 | $20.95 (0.05%) | $21.21 | $20.81 | 236.00 K | $4.92 B |
| 01/09/2026 | $21.00 | $21.01 (0.05%) | $21.02 | $20.70 | 322.60 K | $4.93 B |
| 01/08/2026 | $20.71 | $20.92 (1.01%) | $21.17 | $20.71 | 295.81 K | $4.91 B |
| 01/07/2026 | $22.10 | $20.87 (-5.57%) | $22.15 | $20.82 | 623.73 K | $4.90 B |
| 01/06/2026 | $21.44 | $22.03 (2.75%) | $22.03 | $21.27 | 387.60 K | $5.17 B |
| 01/05/2026 | $21.33 | $21.52 (0.89%) | $21.67 | $21.17 | 435.54 K | $5.05 B |
| 01/02/2026 | $21.49 | $21.31 (-0.84%) | $21.71 | $21.01 | 400.20 K | $5.00 B |
| 12/31/2025 | $21.86 | $21.34 (-2.38%) | $22.07 | $21.34 | 484.91 K | $5.01 B |
| 12/30/2025 | $22.10 | $21.86 (-1.09%) | $22.16 | $21.78 | 261.14 K | $5.13 B |
| 12/29/2025 | $22.01 | $22.04 (0.14%) | $22.23 | $22.01 | 295.61 K | $5.18 B |
| 12/26/2025 | $22.34 | $22.13 (-0.94%) | $22.41 | $22.06 | 229.31 K | $5.20 B |
| 12/24/2025 | $22.12 | $22.24 (0.54%) | $22.41 | $21.86 | 104.73 K | $5.22 B |
| 12/23/2025 | $22.23 | $22.12 (-0.49%) | $22.37 | $21.94 | 358.03 K | $5.19 B |
| 12/22/2025 | $22.50 | $22.28 (-0.98%) | $22.79 | $22.16 | 630.30 K | $5.23 B |
| 12/19/2025 | $22.12 | $22.42 (1.36%) | $22.62 | $21.99 | 660.32 K | $5.27 B |
| 12/18/2025 | $21.80 | $22.05 (1.15%) | $22.32 | $21.72 | 330.63 K | $5.18 B |
| 12/17/2025 | $21.47 | $21.60 (0.61%) | $21.73 | $21.31 | 328.51 K | $5.07 B |
| 12/16/2025 | $21.57 | $21.84 (1.25%) | $21.93 | $21.37 | 206.50 K | $5.13 B |
| 12/15/2025 | $21.94 | $21.63 (-1.41%) | $22.38 | $21.37 | 547.00 K | $5.08 B |
| 12/12/2025 | $23.14 | $22.71 (-1.86%) | $23.20 | $22.49 | 384.90 K | $5.33 B |
| 12/11/2025 | $23.25 | $23.22 (-0.13%) | $23.51 | $23.07 | 382.80 K | $5.45 B |
| 12/10/2025 | $22.53 | $23.38 (3.77%) | $23.44 | $22.53 | 860.60 K | $5.49 B |
| 12/09/2025 | $21.66 | $22.60 (4.34%) | $22.63 | $21.66 | 619.20 K | $5.31 B |
| 12/08/2025 | $21.81 | $21.83 (0.09%) | $21.94 | $21.43 | 281.40 K | $5.13 B |
| 12/05/2025 | $21.76 | $21.70 (-0.28%) | $21.93 | $21.50 | 245.53 K | $5.10 B |
| 12/04/2025 | $22.00 | $21.69 (-1.41%) | $22.12 | $21.67 | 232.02 K | $5.09 B |
| 12/03/2025 | $21.57 | $22.00 (1.99%) | $22.03 | $21.49 | 275.52 K | $5.17 B |
| 12/02/2025 | $21.59 | $21.42 (-0.79%) | $21.62 | $21.32 | 288.41 K | $5.03 B |
| 12/01/2025 | $21.18 | $21.40 (1.04%) | $21.44 | $21.08 | 432.44 K | $5.03 B |
| 11/28/2025 | $21.30 | $21.41 (0.52%) | $21.46 | $21.21 | 127.81 K | $5.03 B |
| 11/26/2025 | $21.52 | $21.35 (-0.79%) | $21.63 | $21.29 | 313.10 K | $5.01 B |
| 11/25/2025 | $20.80 | $21.56 (3.65%) | $21.60 | $20.57 | 338.00 K | $5.06 B |
| 11/24/2025 | $20.77 | $20.75 (-0.1%) | $21.07 | $20.62 | 280.40 K | $4.87 B |
| 11/21/2025 | $20.25 | $20.61 (1.78%) | $20.78 | $19.77 | 302.30 K | $4.84 B |
| 11/20/2025 | $20.76 | $20.11 (-3.13%) | $20.83 | $20.10 | 525.90 K | $4.72 B |
| 11/19/2025 | $20.08 | $20.36 (1.39%) | $20.46 | $20.00 | 367.00 K | $4.78 B |
| 11/18/2025 | $19.36 | $19.97 (3.15%) | $20.18 | $19.03 | 511.02 K | $4.69 B |
| 11/17/2025 | $19.78 | $19.51 (-1.37%) | $19.99 | $19.10 | 507.62 K | $4.58 B |
| 11/14/2025 | $20.39 | $19.96 (-2.11%) | $20.49 | $19.94 | 350.72 K | $4.69 B |
| 11/13/2025 | $21.01 | $20.45 (-2.67%) | $21.15 | $20.41 | 301.40 K | $4.80 B |
| 11/12/2025 | $21.09 | $21.28 (0.9%) | $21.56 | $21.02 | 243.91 K | $5.00 B |
| 11/11/2025 | $21.68 | $21.01 (-3.09%) | $21.68 | $20.97 | 273.20 K | $4.93 B |
| 11/10/2025 | $22.13 | $21.58 (-2.49%) | $22.13 | $21.57 | 353.34 K | $5.07 B |
| 11/07/2025 | $21.99 | $21.89 (-0.45%) | $22.07 | $21.38 | 320.20 K | $5.14 B |
| 11/06/2025 | $22.10 | $22.13 (0.14%) | $22.25 | $21.49 | 662.45 K | $5.20 B |
| 11/05/2025 | $22.28 | $22.17 (-0.49%) | $22.40 | $22.09 | 235.54 K | $5.21 B |
| 11/04/2025 | $22.44 | $22.23 (-0.94%) | $22.46 | $22.05 | 643.40 K | $5.22 B |
| 11/03/2025 | $22.93 | $22.72 (-0.92%) | $23.02 | $22.32 | 482.30 K | $5.34 B |
| 10/31/2025 | $23.44 | $22.96 (-2.05%) | $23.93 | $22.77 | 782.30 K | $5.39 B |
| 10/30/2025 | $21.88 | $22.06 (0.82%) | $22.18 | $21.84 | 516.45 K | $5.18 B |
| 10/29/2025 | $22.08 | $21.98 (-0.45%) | $22.40 | $21.52 | 461.70 K | $5.16 B |
| 10/28/2025 | $22.11 | $22.09 (-0.09%) | $22.26 | $21.88 | 231.24 K | $5.19 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.
