Education
About Us
Working with TipRanks
Follow Us
Ingles Markets Inc (IMKTA)
:IMKTA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
71.99
73.43
71.19
73.23
73.23
+1.19%
105,918
1.03
Dec 17, 2025
70.97
72.37
70.97
72.37
72.37
+1.49%
102,991
1.00
Dec 16, 2025
71.56
72.12
70.69
71.31
71.31
-0.35%
94,915
0.92
Dec 15, 2025
70.43
72.05
69.30
71.56
71.56
+1.59%
135,824
1.33
Dec 12, 2025
70.83
71.65
70.32
70.44
70.44
-0.91%
131,851
1.30
Dec 11, 2025
71.10
71.72
69.77
71.09
71.09
+0.25%
120,374
1.20
Dec 10, 2025
73.58
74.51
70.02
70.91
70.91
-4.25%
132,657
1.33
Dec 09, 2025
72.69
74.21
72.54
74.06
74.06
+1.94%
92,649
0.93
Dec 08, 2025
74.50
74.74
72.48
72.65
72.65
-2.15%
114,684
1.14
Dec 05, 2025
75.85
75.90
73.87
74.25
74.25
-2.53%
96,489
0.96
Dec 04, 2025
77.10
77.10
75.43
76.18
76.18
-1.87%
70,916
0.70
Dec 03, 2025
76.12
77.86
75.49
77.63
77.63
+1.88%
146,324
1.46
Dec 02, 2025
75.20
77.45
74.67
76.20
76.20
+1.51%
152,752
1.53
Dec 01, 2025
76.74
77.35
74.89
75.07
75.07
-2.41%
130,633
1.31
Nov 28, 2025
77.86
78.00
76.23
76.92
76.92
-0.48%
62,832
0.62
Nov 26, 2025
77.77
78.59
75.87
77.29
77.29
+0.36%
103,818
1.02
Nov 25, 2025
75.90
78.59
74.87
77.01
77.01
+2.20%
122,292
1.21
Nov 24, 2025
75.62
76.93
75.01
75.35
75.35
-0.75%
135,095
1.35
Nov 21, 2025
73.85
76.36
73.85
75.92
75.92
+3.07%
107,775
1.08
Nov 20, 2025
74.44
74.57
73.19
73.66
73.66
-0.24%
83,304
0.82
Nov 19, 2025
73.74
74.38
73.42
73.84
73.84
-0.32%
54,193
0.53
Nov 18, 2025
74.00
74.63
73.79
74.08
74.08
+0.12%
56,673
0.55
Nov 17, 2025
74.53
75.09
73.71
73.99
73.99
-0.70%
79,653
0.77
Nov 14, 2025
73.43
74.57
73.02
74.51
74.51
+1.60%
92,826
0.90
Nov 13, 2025
73.21
73.74
73.06
73.34
73.34
+0.04%
91,013
0.88
Nov 12, 2025
72.75
74.08
72.72
73.31
73.31
+0.42%
61,628
0.59
Nov 11, 2025
73.67
74.02
72.90
73.00
73.00
-0.42%
65,977
0.62
Nov 10, 2025
74.00
74.00
72.20
73.31
73.31
-0.97%
99,365
0.94
Nov 07, 2025
73.24
74.94
72.73
74.03
74.03
+1.42%
85,436
0.80
Nov 06, 2025
73.23
73.49
72.31
72.99
72.99
-1.16%
133,542
1.26
Nov 05, 2025
71.99
74.25
69.39
73.85
73.85
+2.90%
163,001
1.55
Nov 04, 2025
71.52
72.20
71.42
71.77
71.77
+0.27%
104,320
0.98
Nov 03, 2025
69.10
71.69
68.18
71.58
71.58
+3.59%
130,553
1.21
Oct 31, 2025
68.25
69.72
67.52
69.10
69.10
+0.68%
132,237
1.21
Oct 30, 2025
69.40
69.40
67.11
68.63
68.63
-1.18%
197,366
1.81
Oct 29, 2025
71.93
72.97
68.54
69.45
69.45
-3.47%
90,124
0.82
Oct 28, 2025
71.63
72.75
71.50
71.95
71.95
+0.14%
88,018
0.79
Oct 27, 2025
72.07
72.94
71.53
71.85
71.85
-0.31%
63,840
0.57
Oct 24, 2025
72.86
72.97
71.93
72.07
72.07
-0.76%
60,396
0.54
Oct 23, 2025
73.13
73.35
71.87
72.62
72.62
-0.77%
59,429
0.53
Oct 22, 2025
72.50
73.41
71.52
73.18
73.18
+0.74%
81,644
0.72
Oct 21, 2025
73.95
73.95
72.52
72.64
72.64
-1.68%
65,089
0.57
Oct 20, 2025
73.95
73.95
72.65
73.88
73.88
+0.52%
66,552
0.58
Oct 17, 2025
73.52
74.26
72.99
73.50
73.50
+0.03%
59,771
0.52
Oct 16, 2025
75.00
75.20
73.27
73.48
73.48
-1.78%
76,338
0.66
Oct 15, 2025
74.53
75.25
73.48
74.81
74.81
+0.84%
99,769
0.87
Oct 14, 2025
72.56
74.35
71.10
74.19
74.19
+2.40%
99,407
0.86
Oct 13, 2025
70.40
72.49
70.32
72.45
72.45
+3.19%
108,969
0.94
Oct 10, 2025
71.27
71.27
69.70
70.21
70.21
-1.08%
131,156
1.14
Oct 09, 2025
72.40
72.62
70.37
70.98
70.98
-1.95%
65,061
0.57
Rows: