Education
About Us
Working with TipRanks
Follow Us
Ingles Markets Inc. (IMKTA)
NASDAQ:IMKTA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
86.30
86.93
84.28
84.43
84.43
-3.14%
106,735
0.88
Mar 17, 2026
87.12
88.48
86.50
87.17
87.17
+0.20%
82,553
0.68
Mar 16, 2026
88.42
88.42
86.72
87.00
87.00
-1.73%
108,705
0.89
Mar 13, 2026
87.29
88.78
85.97
88.53
88.53
+2.48%
128,448
1.06
Mar 12, 2026
84.61
86.61
83.76
86.39
86.39
+1.42%
137,804
1.13
Mar 11, 2026
83.92
85.34
79.35
85.18
85.18
+1.34%
115,140
0.94
Mar 10, 2026
83.44
85.81
82.82
84.05
84.05
+0.17%
150,743
1.24
Mar 09, 2026
85.05
85.05
81.59
83.91
83.91
-1.72%
157,821
1.30
Mar 06, 2026
83.65
85.46
82.88
85.38
85.38
+1.86%
145,232
1.21
Mar 05, 2026
84.91
86.00
83.39
83.82
83.82
-2.39%
103,738
0.86
Mar 04, 2026
87.07
87.07
85.03
85.87
85.87
-0.42%
117,667
0.98
Mar 03, 2026
86.12
86.93
84.88
86.23
86.23
-0.38%
112,494
0.94
Mar 02, 2026
84.87
86.84
84.50
86.56
86.56
+1.72%
105,583
0.88
Feb 27, 2026
84.62
86.42
84.62
85.10
85.10
+0.57%
165,768
1.38
Feb 26, 2026
87.88
89.00
84.34
84.62
84.62
-3.79%
120,025
1.00
Feb 25, 2026
88.79
88.79
87.09
87.95
87.95
-1.01%
125,926
1.06
Feb 24, 2026
87.38
90.00
86.31
88.85
88.85
+1.61%
128,265
1.10
Feb 23, 2026
87.14
87.56
85.12
87.44
87.44
+0.10%
159,634
1.38
Feb 20, 2026
86.88
87.97
85.31
87.35
87.35
+0.48%
200,138
1.74
Feb 19, 2026
86.24
87.83
85.33
86.93
86.93
+0.47%
135,261
1.18
Feb 18, 2026
86.47
86.86
85.25
86.52
86.52
+0.23%
134,112
1.17
Feb 17, 2026
88.50
89.99
85.84
86.32
86.32
-3.38%
149,181
1.32
Feb 16, 2026
88.24
90.49
87.21
89.34
89.34
0.00%
0
0.00
Feb 13, 2026
88.24
90.49
87.21
89.34
89.34
+0.89%
170,347
1.52
Feb 12, 2026
86.72
88.84
86.72
88.55
88.55
+2.10%
155,392
1.40
Feb 11, 2026
85.14
86.88
84.84
86.73
86.73
+0.52%
123,312
1.11
Feb 10, 2026
85.88
86.17
84.12
85.05
85.05
-1.43%
112,537
1.02
Feb 09, 2026
83.09
87.00
83.09
86.28
86.28
+1.63%
151,784
1.39
Feb 06, 2026
84.28
85.53
83.06
84.90
84.90
+0.68%
263,852
2.49
Feb 05, 2026
84.27
85.00
83.30
84.33
84.33
+1.26%
170,068
1.63
Feb 04, 2026
80.67
84.14
78.66
83.28
83.28
+3.11%
180,306
1.75
Feb 03, 2026
77.07
80.85
77.07
80.77
80.77
+4.30%
184,968
1.81
Feb 02, 2026
74.62
77.44
74.62
77.44
77.44
+3.45%
112,449
1.09
Jan 30, 2026
72.87
75.20
72.16
74.86
74.86
+2.74%
173,933
1.70
Jan 29, 2026
71.63
73.52
70.74
72.86
72.86
+2.07%
146,010
1.43
Jan 28, 2026
72.48
72.48
70.79
71.38
71.38
-1.20%
135,400
1.33
Jan 27, 2026
72.66
72.79
71.68
72.25
72.25
-0.92%
74,130
0.71
Jan 26, 2026
72.38
73.04
71.36
72.92
72.92
+0.47%
147,218
1.43
Jan 23, 2026
72.24
73.00
71.52
72.58
72.58
+0.36%
90,047
0.88
Jan 22, 2026
71.08
72.32
71.05
72.32
72.32
+1.36%
104,082
1.02
Jan 21, 2026
70.38
71.86
70.38
71.35
71.35
+1.31%
142,082
1.41
Jan 20, 2026
70.06
70.91
69.54
70.43
70.43
-0.62%
125,016
1.25
Jan 19, 2026
70.49
70.95
69.99
70.87
70.87
0.00%
0
0.00
Jan 16, 2026
70.49
70.95
69.99
70.87
70.87
+0.03%
117,164
1.17
Jan 15, 2026
69.37
71.22
68.83
70.85
70.85
+1.71%
106,546
1.07
Jan 14, 2026
70.18
71.12
69.41
69.66
69.66
-0.49%
90,972
0.92
Jan 13, 2026
70.60
70.95
69.94
70.00
70.00
-0.88%
93,971
0.95
Jan 12, 2026
69.67
71.46
69.34
70.62
70.62
+1.63%
143,302
1.46
Jan 09, 2026
69.78
70.47
68.52
69.49
69.49
-0.53%
116,239
1.19
Jan 08, 2026
68.27
70.67
68.27
69.86
69.86
+1.71%
90,736
0.92
Rows: