Ingles Markets Inc. (IMKTA)
NASDAQ:IMKTA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
93.63
95.62
92.65
95.23
95.23
+1.35%
176,031
1.33
Apr 08, 2026
93.06
94.32
92.12
94.13
93.97
+1.72%
194,645
1.49
Apr 07, 2026
93.00
93.21
91.73
92.54
92.38
-0.24%
121,012
0.93
Apr 06, 2026
91.21
92.79
91.10
92.76
92.60
+1.80%
110,161
0.84
Apr 03, 2026
90.35
91.50
90.00
91.12
90.96
0.00%
0
0.00
Apr 02, 2026
90.35
91.50
90.00
91.12
90.96
+1.01%
128,757
0.98
Apr 01, 2026
90.00
91.40
89.42
90.21
90.05
+0.36%
116,066
0.88
Mar 31, 2026
90.51
91.29
88.98
89.89
89.73
-0.16%
145,785
1.12
Mar 30, 2026
89.47
91.05
89.20
90.03
89.87
+1.16%
157,352
1.21
Mar 27, 2026
87.52
89.32
83.98
89.00
88.84
+1.54%
159,457
1.23
Mar 26, 2026
86.47
87.74
86.47
87.65
87.50
+1.25%
103,946
0.81
Mar 25, 2026
87.45
87.45
85.38
86.57
86.42
-0.05%
86,938
0.68
Mar 24, 2026
85.18
87.50
84.58
86.61
86.46
+1.75%
91,200
0.72
Mar 23, 2026
84.00
85.69
82.70
85.12
84.97
+1.87%
194,952
1.56
Mar 20, 2026
83.89
84.27
82.14
83.56
83.41
-0.24%
368,490
3.06
Mar 19, 2026
84.48
84.70
82.92
83.76
83.61
-0.79%
144,808
1.21
Mar 18, 2026
86.30
86.93
84.28
84.43
84.28
-3.14%
106,735
0.88
Mar 17, 2026
87.12
88.48
86.50
87.17
87.02
+0.20%
82,553
0.68
Mar 16, 2026
88.42
88.42
86.72
87.00
86.85
-1.73%
108,709
0.89
Mar 13, 2026
87.29
88.78
85.97
88.53
88.37
+2.48%
128,598
1.06
Mar 12, 2026
84.61
86.61
83.76
86.39
86.24
+1.42%
138,004
1.13
Mar 11, 2026
83.92
85.34
79.35
85.18
85.03
+1.34%
115,140
0.94
Mar 10, 2026
83.44
85.81
82.82
84.05
83.90
+0.17%
150,743
1.24
Mar 09, 2026
85.05
85.05
81.59
83.91
83.76
-1.72%
157,892
1.31
Mar 06, 2026
83.65
85.46
82.88
85.38
85.23
+1.86%
145,232
1.21
Mar 05, 2026
84.91
86.00
83.39
83.82
83.67
-2.39%
103,738
0.86
Mar 04, 2026
87.07
87.07
85.03
85.87
85.72
-0.42%
117,667
0.98
Mar 03, 2026
86.12
86.93
84.88
86.23
86.08
-0.38%
112,494
0.94
Mar 02, 2026
84.87
86.84
84.50
86.56
86.41
+1.72%
105,583
0.88
Feb 27, 2026
84.62
86.42
84.62
85.10
84.95
+0.57%
165,768
1.38
Feb 26, 2026
87.88
89.00
84.34
84.62
84.47
-3.79%
120,025
1.00
Feb 25, 2026
88.79
88.79
87.09
87.95
87.80
-1.01%
125,926
1.06
Feb 24, 2026
87.38
90.00
86.31
88.85
88.69
+1.61%
128,265
1.10
Feb 23, 2026
87.14
87.56
85.12
87.44
87.29
+0.10%
159,634
1.38
Feb 20, 2026
86.88
87.97
85.31
87.35
87.20
+0.48%
200,138
1.74
Feb 19, 2026
86.24
87.83
85.33
86.93
86.78
+0.47%
135,261
1.18
Feb 18, 2026
86.47
86.86
85.25
86.52
86.37
+0.23%
134,112
1.17
Feb 17, 2026
88.50
89.99
85.84
86.32
86.17
-3.38%
149,181
1.32
Feb 16, 2026
88.24
90.49
87.21
89.34
89.18
0.00%
0
0.00
Feb 13, 2026
88.24
90.49
87.21
89.34
89.18
+0.89%
170,347
1.52
Feb 12, 2026
86.72
88.84
86.72
88.55
88.39
+2.10%
155,392
1.40
Feb 11, 2026
85.14
86.88
84.84
86.73
86.58
+1.98%
123,312
1.11
Feb 10, 2026
85.88
86.17
84.12
85.05
84.90
-1.43%
112,537
1.02
Feb 09, 2026
83.09
87.00
83.09
86.28
86.13
+1.62%
151,784
1.39
Feb 06, 2026
84.28
85.53
83.06
84.90
84.75
+0.68%
263,852
2.49
Feb 05, 2026
84.27
85.00
83.30
84.33
84.18
+1.26%
170,068
1.63
Feb 04, 2026
80.67
84.14
78.66
83.28
83.13
+3.11%
180,306
1.75
Feb 03, 2026
77.07
80.85
77.07
80.77
80.63
+4.30%
184,968
1.81
Feb 02, 2026
74.62
77.44
74.62
77.44
77.30
+3.45%
112,449
1.09
Jan 30, 2026
72.87
75.20
72.16
74.86
74.73
+2.74%
173,933
1.70
Rows: