5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
-18.74%
3 MONTH PERFORMANCE
-21.91%
YEAR-TO-DATE PERFORMANCE
-20.50%
Ingram Micro Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $15.30 | $15.44 (0.92%) | $15.45 | $14.71 | 465,190 | $3.53 B |
| 04/10/2025 | $15.88 | $15.31 (-3.59%) | $15.95 | $14.92 | 1.01 M | $3.50 B |
| 04/09/2025 | $14.68 | $16.42 (11.85%) | $16.76 | $14.40 | 614,900 | $3.75 B |
| 04/08/2025 | $16.45 | $14.61 (-11.19%) | $16.45 | $14.25 | 972,089 | $3.34 B |
| 04/07/2025 | $14.95 | $15.88 (6.22%) | $16.29 | $14.95 | 604,200 | $3.63 B |
| 04/04/2025 | $16.09 | $15.79 (-1.86%) | $16.21 | $15.20 | 1.03 M | $3.61 B |
| 04/03/2025 | $17.68 | $16.90 (-4.41%) | $17.79 | $16.85 | 532,347 | $3.86 B |
| 04/02/2025 | $17.60 | $18.28 (3.86%) | $18.35 | $17.60 | 245,668 | $4.18 B |
| 04/01/2025 | $17.74 | $17.78 (0.23%) | $17.93 | $17.47 | 293,400 | $4.06 B |
| 03/31/2025 | $17.49 | $17.74 (1.43%) | $17.85 | $17.30 | 378,000 | $4.05 B |
| 03/28/2025 | $18.13 | $17.89 (-1.32%) | $18.19 | $17.75 | 555,097 | $4.09 B |
| 03/27/2025 | $18.49 | $18.22 (-1.46%) | $18.78 | $17.80 | 1.02 M | $4.16 B |
| 03/26/2025 | $19.73 | $18.80 (-4.71%) | $19.73 | $18.65 | 431,419 | $4.30 B |
| 03/25/2025 | $20.18 | $19.63 (-2.73%) | $20.36 | $19.62 | 411,748 | $4.48 B |
| 03/24/2025 | $19.64 | $19.93 (1.48%) | $20.14 | $19.34 | 435,200 | $4.55 B |
| 03/21/2025 | $19.29 | $19.31 (0.1%) | $19.45 | $18.79 | 862,543 | $4.41 B |
| 03/20/2025 | $19.47 | $19.43 (-0.21%) | $19.73 | $19.27 | 293,159 | $4.44 B |
| 03/19/2025 | $19.38 | $19.76 (1.96%) | $19.84 | $19.05 | 185,700 | $4.51 B |
| 03/18/2025 | $19.07 | $19.14 (0.37%) | $19.40 | $19.00 | 382,817 | $4.37 B |
| 03/17/2025 | $19.36 | $19.23 (-0.67%) | $19.49 | $19.10 | 251,103 | $4.39 B |
| 03/14/2025 | $19.23 | $19.12 (-0.57%) | $19.47 | $18.91 | 303,322 | $4.37 B |
| 03/13/2025 | $18.95 | $18.68 (-1.42%) | $19.00 | $18.38 | 377,900 | $4.27 B |
| 03/12/2025 | $19.43 | $18.97 (-2.37%) | $19.45 | $18.80 | 678,013 | $4.33 B |
| 03/11/2025 | $18.95 | $19.08 (0.69%) | $19.34 | $18.49 | 456,214 | $4.36 B |
| 03/10/2025 | $19.57 | $18.92 (-3.32%) | $19.63 | $18.40 | 488,844 | $4.32 B |
| 03/07/2025 | $19.00 | $19.57 (3%) | $19.68 | $18.95 | 494,400 | $4.47 B |
| 03/06/2025 | $19.49 | $19.46 (-0.15%) | $19.82 | $19.09 | 623,935 | $4.45 B |
| 03/05/2025 | $20.00 | $19.82 (-0.9%) | $20.32 | $18.94 | 815,300 | $4.53 B |
| 03/04/2025 | $20.38 | $20.98 (2.94%) | $21.50 | $20.10 | 645,900 | $4.79 B |
| 03/03/2025 | $21.81 | $20.74 (-4.91%) | $21.81 | $20.58 | 383,923 | $4.74 B |
| 02/28/2025 | $21.46 | $21.56 (0.47%) | $21.90 | $21.20 | 296,800 | $5.06 B |
| 02/27/2025 | $22.78 | $21.88 (-3.95%) | $22.88 | $21.84 | 220,723 | $5.14 B |
| 02/26/2025 | $22.64 | $22.60 (-0.18%) | $23.43 | $22.34 | 208,134 | $5.31 B |
| 02/25/2025 | $22.69 | $22.54 (-0.66%) | $22.82 | $22.38 | 253,500 | $5.29 B |
| 02/24/2025 | $23.38 | $22.71 (-2.87%) | $23.38 | $22.57 | 239,000 | $5.33 B |
| 02/21/2025 | $23.76 | $23.31 (-1.89%) | $24.00 | $23.24 | 183,143 | $5.47 B |
| 02/20/2025 | $23.54 | $23.68 (0.59%) | $23.77 | $23.22 | 118,100 | $5.56 B |
| 02/19/2025 | $23.59 | $23.64 (0.21%) | $23.85 | $23.41 | 122,200 | $5.55 B |
| 02/18/2025 | $23.65 | $23.71 (0.25%) | $24.00 | $23.51 | 132,727 | $5.57 B |
| 02/14/2025 | $23.34 | $23.65 (1.33%) | $23.65 | $22.90 | 130,700 | $5.55 B |
| 02/13/2025 | $22.87 | $23.30 (1.88%) | $23.34 | $22.62 | 211,446 | $5.47 B |
| 02/12/2025 | $22.96 | $22.79 (-0.74%) | $23.00 | $22.61 | 180,327 | $5.35 B |
| 02/11/2025 | $24.04 | $23.26 (-3.24%) | $24.17 | $23.21 | 154,554 | $5.46 B |
| 02/10/2025 | $23.98 | $24.11 (0.54%) | $24.33 | $23.71 | 143,300 | $5.66 B |
| 02/07/2025 | $24.05 | $23.67 (-1.58%) | $24.12 | $23.43 | 208,000 | $5.56 B |
| 02/06/2025 | $24.66 | $24.14 (-2.11%) | $24.67 | $23.98 | 189,200 | $5.67 B |
| 02/05/2025 | $23.90 | $24.67 (3.22%) | $24.81 | $23.71 | 271,500 | $5.79 B |
| 02/04/2025 | $23.08 | $23.80 (3.12%) | $23.85 | $22.84 | 170,700 | $5.59 B |
| 02/03/2025 | $22.93 | $23.21 (1.22%) | $23.40 | $22.42 | 362,422 | $5.45 B |
| 01/31/2025 | $22.93 | $23.32 (1.7%) | $23.45 | $22.85 | 239,900 | $5.48 B |
| 01/30/2025 | $23.39 | $23.00 (-1.67%) | $23.89 | $22.88 | 175,913 | $5.40 B |
| 01/29/2025 | $23.14 | $22.84 (-1.3%) | $23.18 | $22.62 | 259,300 | $5.36 B |
| 01/28/2025 | $23.06 | $22.92 (-0.61%) | $23.11 | $22.36 | 292,400 | $5.38 B |
| 01/27/2025 | $23.13 | $22.97 (-0.69%) | $23.50 | $22.29 | 440,759 | $5.39 B |
| 01/24/2025 | $22.59 | $23.33 (3.28%) | $23.71 | $22.59 | 377,122 | $5.48 B |
| 01/23/2025 | $22.03 | $22.82 (3.59%) | $23.07 | $21.84 | 739,200 | $5.36 B |
| 01/22/2025 | $22.58 | $22.00 (-2.57%) | $22.67 | $21.93 | 829,204 | $5.17 B |
| 01/21/2025 | $22.00 | $22.65 (2.95%) | $22.72 | $21.78 | 256,400 | $5.32 B |
| 01/17/2025 | $22.94 | $21.85 (-4.75%) | $23.03 | $21.71 | 293,500 | $5.13 B |
| 01/16/2025 | $22.31 | $22.64 (1.48%) | $22.97 | $21.57 | 316,411 | $5.32 B |
| 01/15/2025 | $20.77 | $20.71 (-0.29%) | $21.18 | $20.47 | 158,317 | $4.86 B |
| 01/14/2025 | $19.96 | $20.43 (2.35%) | $20.54 | $19.68 | 247,009 | $4.80 B |
| 01/13/2025 | $19.70 | $19.95 (1.27%) | $20.03 | $19.48 | 198,300 | $4.68 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.
