Ingles Markets Inc. (IMKTA)
NASDAQ:IMKTA
Want to see IMKTA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
87.68
88.45
85.79
88.42
88.42
+1.21%
124,097
0.91
May 21, 2026
85.39
87.74
83.09
87.36
87.36
+0.98%
184,504
1.36
May 20, 2026
87.76
88.16
86.23
86.51
86.51
-1.44%
201,602
1.48
May 19, 2026
85.79
89.37
84.94
87.77
87.77
+2.08%
156,493
1.16
May 18, 2026
85.47
87.01
82.75
85.98
85.98
-0.21%
150,114
1.11
May 15, 2026
86.50
87.43
85.51
86.16
86.16
+0.07%
190,999
1.42
May 14, 2026
85.94
87.49
85.60
86.10
86.10
+1.01%
133,577
1.01
May 13, 2026
83.77
85.67
83.26
85.24
85.24
+0.89%
152,043
1.15
May 12, 2026
85.41
85.91
83.70
84.49
84.49
-1.08%
136,919
1.03
May 11, 2026
87.04
87.88
85.22
85.41
85.41
-1.37%
138,776
1.05
May 08, 2026
85.78
86.90
84.61
86.60
86.60
+0.96%
98,639
0.74
May 07, 2026
86.05
86.68
82.71
85.78
85.78
-2.96%
197,903
1.50
May 06, 2026
89.96
90.98
88.30
88.40
88.40
-1.17%
129,633
0.96
May 05, 2026
88.33
89.79
88.19
89.45
89.45
+2.04%
125,670
0.93
May 04, 2026
90.64
91.65
87.61
87.66
87.66
-4.00%
161,488
1.19
May 01, 2026
91.78
92.84
90.95
91.31
91.31
-0.17%
87,151
0.64
Apr 30, 2026
88.92
92.50
88.53
91.47
91.47
+2.73%
194,983
1.44
Apr 29, 2026
90.50
91.18
88.59
89.04
89.04
-1.77%
111,527
0.82
Apr 28, 2026
90.73
92.05
90.20
90.64
90.64
+0.68%
141,695
1.04
Apr 27, 2026
90.57
92.00
89.91
90.03
90.03
-0.73%
121,233
0.89
Apr 24, 2026
90.76
91.48
89.93
90.69
90.69
-0.18%
107,156
0.79
Apr 23, 2026
91.10
92.27
90.43
90.85
90.85
+0.39%
103,544
0.76
Apr 22, 2026
88.75
90.90
87.88
90.50
90.50
+2.88%
130,303
0.96
Apr 21, 2026
88.07
89.20
86.93
87.97
87.97
-0.16%
135,697
1.00
Apr 20, 2026
91.20
91.20
88.04
88.11
88.11
-3.59%
134,066
0.99
Apr 17, 2026
89.12
92.12
88.81
91.39
91.39
+2.32%
138,414
1.02
Apr 16, 2026
89.51
90.55
88.28
89.32
89.32
-0.94%
127,941
0.96
Apr 15, 2026
90.01
91.05
89.20
90.17
90.17
-0.46%
110,549
0.83
Apr 14, 2026
91.61
92.07
90.14
90.59
90.59
-1.93%
110,585
0.83
Apr 13, 2026
93.94
94.01
91.96
92.37
92.37
-1.78%
117,146
0.88
Apr 10, 2026
94.89
95.44
92.97
94.04
94.04
-1.25%
136,633
1.03
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
Rows: