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

Last Price88.46

Change-0.80 (-0.90%)

NASDAQ· Last Trade: May 31st, 3:36 AM EDT

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

Date Range:

2026-02-28 - 2026-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	89.26	89.99	87.43	88.46	113,147	88.46
5/28/2026	88.94	89.90	87.88	89.26	136,718	89.26
5/27/2026	87.44	89.65	87.44	89.11	155,125	89.11
5/26/2026	88.60	89.25	86.13	87.44	120,307	87.44
5/22/2026	87.68	88.45	85.78	88.12	124,097	88.12
5/21/2026	85.39	87.74	83.09	87.36	184,504	87.36
5/20/2026	88.07	88.16	86.22	86.51	201,602	86.51
5/19/2026	85.79	89.36	84.94	87.77	156,493	87.77
5/18/2026	85.47	87.01	82.75	85.98	150,114	85.98
5/15/2026	86.50	87.43	85.50	86.16	190,999	86.16
5/14/2026	85.94	87.49	85.60	86.10	133,578	86.10
5/13/2026	83.77	85.67	83.26	85.24	152,044	85.24
5/12/2026	85.41	85.91	83.70	84.49	136,920	84.49
5/11/2026	87.04	87.88	85.22	85.41	138,776	85.41
5/08/2026	85.78	86.89	84.61	86.60	98,640	86.60
5/07/2026	86.05	86.68	82.71	85.78	197,903	85.78
5/06/2026	89.96	90.97	88.30	88.40	129,634	88.40
5/05/2026	88.33	89.79	88.19	89.45	125,671	89.45
5/04/2026	90.64	91.65	87.61	87.66	161,489	87.66
5/01/2026	91.78	92.83	90.95	91.31	87,151	91.31
4/30/2026	88.92	92.50	88.53	91.47	194,981	91.47
4/29/2026	90.50	91.18	88.59	89.04	111,528	89.04
4/28/2026	90.73	92.05	90.19	90.64	141,696	90.64
4/27/2026	90.57	92.00	89.91	90.03	121,233	90.03
4/24/2026	90.76	91.48	89.93	90.69	107,156	90.69
4/23/2026	91.10	92.27	90.43	90.85	103,544	90.85
4/22/2026	88.75	90.90	87.88	90.50	130,304	90.50
4/21/2026	88.07	89.19	86.93	87.97	135,697	87.97
4/20/2026	91.20	91.20	88.04	88.11	134,066	88.11
4/17/2026	89.12	92.12	88.81	91.39	138,414	91.39
4/16/2026	89.51	90.55	88.28	89.32	127,941	89.32
4/15/2026	90.01	91.05	89.20	90.17	110,550	90.17
4/14/2026	91.61	92.07	90.14	90.59	110,575	90.59
4/13/2026	93.94	94.01	91.96	92.37	117,144	92.37
4/10/2026	94.89	95.44	92.97	94.04	136,634	94.04
4/09/2026	93.63	95.62	92.65	95.23	176,027	95.23
4/08/2026	93.06	94.32	92.11	94.13	194,592	93.97
4/07/2026	93.00	93.21	91.73	92.54	121,012	92.38
4/06/2026	91.21	92.78	91.10	92.76	110,161	92.60
4/02/2026	90.35	91.50	90.00	91.12	128,758	90.96
4/01/2026	90.00	91.40	89.42	90.21	116,057	90.05
3/31/2026	90.51	91.29	88.98	89.89	145,786	89.73
3/30/2026	89.47	91.05	89.20	90.03	157,353	89.87
3/27/2026	87.52	89.32	83.98	89.00	159,458	88.84
3/26/2026	86.47	87.74	86.47	87.65	103,947	87.50
3/25/2026	87.45	87.45	85.38	86.57	86,939	86.42
3/24/2026	85.18	87.50	84.58	86.61	91,200	86.46
3/23/2026	84.00	85.69	82.70	85.12	194,952	84.97
3/20/2026	83.89	84.27	82.14	83.56	368,525	83.41
3/19/2026	84.48	84.70	82.92	83.76	144,809	83.61
3/18/2026	86.30	86.93	84.28	84.43	106,735	84.28
3/17/2026	87.12	88.48	86.50	87.17	82,553	87.02
3/16/2026	88.42	88.42	86.72	87.00	108,706	86.85
3/13/2026	87.29	88.78	85.97	88.53	128,598	88.37
3/12/2026	84.61	86.61	83.76	86.39	138,005	86.24
3/11/2026	83.92	85.34	79.35	85.18	115,141	85.03
3/10/2026	83.44	85.81	82.81	84.05	150,744	83.90
3/09/2026	85.05	85.05	81.59	83.91	157,893	83.76
3/06/2026	83.65	85.46	82.88	85.38	145,233	85.23
3/05/2026	84.91	86.00	83.39	83.82	103,452	83.67
3/04/2026	87.07	87.07	85.03	85.87	117,667	85.72
3/03/2026	86.12	86.93	84.88	86.23	112,495	86.08
3/02/2026	84.87	86.84	84.50	86.56	105,583	86.41