Ingles Markets, Incorporated - Class A Common Stock (IMKTA)

Last Price71.56

Change+1.12 (1.59%)

NASDAQ · Last Trade: Dec 15th, 4:35 PM EST

Historical Prices For Ingles Markets, Incorporated - Class A Common Stock (IMKTA)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	70.83	71.65	70.32	70.44	131,851	70.44
12/11/2025	71.10	71.72	69.77	71.09	120,374	71.09
12/10/2025	73.58	74.51	70.02	70.91	132,657	70.91
12/09/2025	72.53	74.21	72.53	74.06	92,649	74.06
12/08/2025	74.50	74.73	72.48	72.65	114,684	72.65
12/05/2025	75.85	75.89	73.87	74.25	96,489	74.25
12/04/2025	77.10	77.10	75.43	76.18	70,916	76.18
12/03/2025	76.12	77.86	75.49	77.63	146,324	77.63
12/02/2025	75.20	77.45	74.67	76.20	152,752	76.20
12/01/2025	76.74	77.35	74.89	75.07	130,633	75.07
11/28/2025	77.86	78.00	76.22	76.92	62,832	76.92
11/26/2025	77.77	78.59	75.87	77.29	103,818	77.29
11/25/2025	75.90	78.59	74.86	77.01	122,292	77.01
11/24/2025	75.62	76.92	75.01	75.35	135,038	75.35
11/21/2025	73.85	76.36	73.85	76.03	107,775	76.03
11/20/2025	74.44	74.56	73.19	73.66	83,304	73.66
11/19/2025	73.74	74.38	73.42	73.84	54,093	73.84
11/18/2025	74.00	74.63	73.79	74.08	56,673	74.08
11/17/2025	74.53	75.09	73.71	73.99	79,646	73.99
11/14/2025	73.43	74.57	73.02	74.51	93,035	74.51
11/13/2025	73.21	73.74	73.06	73.34	91,012	73.34
11/12/2025	72.75	74.08	72.72	73.31	61,628	73.31
11/11/2025	73.67	74.02	72.90	73.00	65,977	73.00
11/10/2025	74.00	74.00	72.20	73.31	99,365	73.31
11/07/2025	73.24	74.94	72.73	74.03	85,436	74.03
11/06/2025	73.23	73.49	72.31	72.99	133,542	72.99
11/05/2025	71.99	74.25	69.39	73.85	163,001	73.85
11/04/2025	71.52	72.20	71.42	71.77	104,320	71.77
11/03/2025	69.10	71.69	68.18	71.58	130,552	71.58
10/31/2025	68.25	69.72	67.52	69.10	132,237	69.10
10/30/2025	69.40	69.40	67.11	68.63	197,366	68.63
10/29/2025	71.93	72.97	68.54	69.45	90,124	69.45
10/28/2025	71.63	72.75	71.50	71.95	88,018	71.95
10/27/2025	72.07	72.94	71.53	71.85	63,840	71.85
10/24/2025	72.86	72.97	71.93	72.07	60,396	72.07
10/23/2025	73.13	73.34	71.87	72.62	59,429	72.62
10/22/2025	72.50	73.41	71.52	73.18	81,644	73.18
10/21/2025	73.95	73.95	72.52	72.64	65,089	72.64
10/20/2025	73.95	73.95	72.64	73.88	66,552	73.88
10/17/2025	73.52	74.26	72.99	73.50	59,771	73.50
10/16/2025	75.00	75.20	73.27	73.48	76,338	73.48
10/15/2025	74.53	75.25	73.48	74.81	99,769	74.81
10/14/2025	72.56	74.35	71.10	74.19	99,407	74.19
10/13/2025	70.40	72.49	70.32	72.45	108,969	72.45
10/10/2025	71.27	71.27	69.70	70.21	131,156	70.21
10/09/2025	72.40	72.62	70.36	70.98	65,062	70.98
10/08/2025	71.41	72.81	71.05	72.56	85,661	72.39
10/07/2025	71.12	71.37	69.98	71.21	83,105	71.05
10/06/2025	72.32	72.87	71.11	71.31	84,088	71.15
10/03/2025	70.26	72.36	70.03	72.32	97,551	72.16
10/02/2025	70.04	70.25	68.91	70.22	108,823	70.07
10/01/2025	69.16	70.50	68.30	70.50	70,884	70.34
9/30/2025	69.56	70.16	68.86	69.56	106,382	69.40
9/29/2025	68.92	69.71	67.94	69.56	243,575	69.40
9/26/2025	67.39	69.12	66.63	68.71	114,690	68.55
9/25/2025	69.00	69.64	66.88	67.16	77,639	67.01
9/24/2025	68.56	69.63	68.53	68.77	75,230	68.61
9/23/2025	68.46	68.83	68.06	68.69	67,281	68.53
9/22/2025	69.05	69.30	67.20	68.17	87,887	68.02
9/19/2025	70.62	70.62	68.71	69.42	287,410	69.26
9/18/2025	69.92	70.83	69.67	70.62	80,383	70.46
9/17/2025	70.64	71.88	69.92	70.20	111,522	70.04
9/16/2025	69.05	70.56	68.36	70.23	90,241	70.07