5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
-8.44%
6 MONTH PERFORMANCE
-13.71%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
-15.34%
Ingles Markets, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $62.49 | $61.32 (-1.87%) | $62.49 | $61.11 | 107,565 | $1.16 B |
| 03/11/2025 | $64.17 | $62.57 (-2.49%) | $64.17 | $62.20 | 122,144 | $1.19 B |
| 03/10/2025 | $62.73 | $63.99 (2.01%) | $64.87 | $62.73 | 173,047 | $1.22 B |
| 03/07/2025 | $61.07 | $62.86 (2.93%) | $63.90 | $60.87 | 121,024 | $1.19 B |
| 03/06/2025 | $59.61 | $61.51 (3.19%) | $61.69 | $59.61 | 103,800 | $1.17 B |
| 03/05/2025 | $60.11 | $59.95 (-0.27%) | $61.25 | $58.92 | 104,442 | $1.14 B |
| 03/04/2025 | $60.28 | $60.24 (-0.07%) | $61.10 | $59.83 | 142,216 | $1.14 B |
| 03/03/2025 | $62.45 | $60.61 (-2.95%) | $62.89 | $60.23 | 134,300 | $1.15 B |
| 02/28/2025 | $62.23 | $61.44 (-1.27%) | $62.75 | $60.68 | 170,219 | $1.17 B |
| 02/27/2025 | $64.00 | $61.89 (-3.3%) | $64.14 | $61.88 | 105,200 | $1.18 B |
| 02/26/2025 | $64.38 | $64.00 (-0.59%) | $65.04 | $63.61 | 154,400 | $1.22 B |
| 02/25/2025 | $64.17 | $64.72 (0.86%) | $65.54 | $64.00 | 111,425 | $1.23 B |
| 02/24/2025 | $64.36 | $64.14 (-0.34%) | $64.68 | $63.63 | 158,033 | $1.22 B |
| 02/21/2025 | $64.90 | $64.03 (-1.34%) | $64.90 | $63.10 | 200,100 | $1.22 B |
| 02/20/2025 | $64.21 | $64.41 (0.31%) | $64.66 | $63.77 | 92,300 | $1.22 B |
| 02/19/2025 | $64.41 | $64.71 (0.47%) | $65.05 | $64.23 | 88,400 | $1.23 B |
| 02/18/2025 | $65.58 | $64.57 (-1.54%) | $65.99 | $64.41 | 103,900 | $1.23 B |
| 02/14/2025 | $64.85 | $65.56 (1.09%) | $65.88 | $64.36 | 120,800 | $1.25 B |
| 02/13/2025 | $64.11 | $64.75 (1%) | $64.98 | $63.73 | 90,737 | $1.23 B |
| 02/12/2025 | $64.68 | $64.24 (-0.68%) | $65.98 | $63.98 | 130,703 | $1.22 B |
| 02/11/2025 | $64.53 | $65.58 (1.63%) | $65.64 | $64.08 | 113,316 | $1.25 B |
| 02/10/2025 | $64.52 | $64.48 (-0.06%) | $65.17 | $63.68 | 125,400 | $1.22 B |
| 02/07/2025 | $66.15 | $64.46 (-2.55%) | $66.84 | $61.05 | 169,900 | $1.22 B |
| 02/06/2025 | $67.84 | $66.47 (-2.02%) | $70.44 | $66.42 | 91,600 | $1.26 B |
| 02/05/2025 | $66.94 | $67.47 (0.79%) | $67.69 | $66.71 | 70,220 | $1.28 B |
| 02/04/2025 | $66.09 | $66.91 (1.24%) | $66.95 | $65.76 | 92,405 | $1.27 B |
| 02/03/2025 | $65.08 | $66.09 (1.55%) | $66.72 | $64.98 | 91,200 | $1.26 B |
| 01/31/2025 | $66.55 | $66.22 (-0.5%) | $67.43 | $66.18 | 102,900 | $1.26 B |
| 01/30/2025 | $66.35 | $67.01 (0.99%) | $68.09 | $66.35 | 122,008 | $1.27 B |
| 01/29/2025 | $66.16 | $67.28 (1.69%) | $67.48 | $65.81 | 76,505 | $1.28 B |
| 01/28/2025 | $66.71 | $66.17 (-0.81%) | $67.05 | $65.99 | 118,500 | $1.26 B |
| 01/27/2025 | $65.85 | $66.84 (1.5%) | $67.99 | $65.84 | 116,415 | $1.27 B |
| 01/24/2025 | $64.06 | $65.63 (2.45%) | $65.89 | $64.00 | 81,700 | $1.25 B |
| 01/23/2025 | $62.95 | $64.26 (2.08%) | $64.41 | $62.95 | 111,200 | $1.22 B |
| 01/22/2025 | $64.14 | $63.26 (-1.37%) | $64.14 | $62.39 | 125,314 | $1.20 B |
| 01/21/2025 | $63.37 | $64.43 (1.67%) | $64.73 | $63.37 | 120,610 | $1.22 B |
| 01/17/2025 | $64.77 | $63.07 (-2.62%) | $64.77 | $63.01 | 103,600 | $1.20 B |
| 01/16/2025 | $63.66 | $64.30 (1.01%) | $64.72 | $63.08 | 104,800 | $1.22 B |
| 01/15/2025 | $64.58 | $63.78 (-1.24%) | $64.58 | $63.54 | 87,829 | $1.21 B |
| 01/14/2025 | $64.34 | $63.79 (-0.85%) | $64.46 | $63.32 | 95,814 | $1.21 B |
| 01/13/2025 | $62.30 | $64.21 (3.07%) | $64.36 | $62.07 | 114,528 | $1.22 B |
| 01/10/2025 | $63.23 | $62.38 (-1.34%) | $63.64 | $62.20 | 135,702 | $1.18 B |
| 01/08/2025 | $62.97 | $63.99 (1.62%) | $64.03 | $62.13 | 103,600 | $1.22 B |
| 01/07/2025 | $63.37 | $63.35 (-0.03%) | $63.86 | $62.50 | 119,323 | $1.20 B |
| 01/06/2025 | $64.26 | $63.36 (-1.4%) | $64.47 | $63.04 | 128,300 | $1.20 B |
| 01/03/2025 | $64.32 | $64.10 (-0.34%) | $64.89 | $63.32 | 155,824 | $1.22 B |
| 01/02/2025 | $64.86 | $64.28 (-0.89%) | $65.21 | $63.92 | 180,916 | $1.22 B |
| 12/31/2024 | $63.75 | $64.44 (1.08%) | $64.76 | $63.46 | 114,125 | $1.22 B |
| 12/30/2024 | $65.48 | $63.71 (-2.7%) | $65.48 | $62.88 | 252,600 | $1.21 B |
| 12/27/2024 | $65.49 | $65.32 (-0.26%) | $66.52 | $65.15 | 154,620 | $1.24 B |
| 12/26/2024 | $65.15 | $66.26 (1.7%) | $66.32 | $64.61 | 83,937 | $1.26 B |
| 12/24/2024 | $64.59 | $65.53 (1.46%) | $65.56 | $64.25 | 68,500 | $1.24 B |
| 12/23/2024 | $65.89 | $64.60 (-1.96%) | $66.10 | $64.43 | 144,000 | $1.23 B |
| 12/20/2024 | $66.44 | $66.34 (-0.15%) | $67.74 | $66.15 | 344,829 | $1.26 B |
| 12/19/2024 | $67.50 | $67.05 (-0.67%) | $68.50 | $66.68 | 132,262 | $1.27 B |
| 12/18/2024 | $67.87 | $67.27 (-0.88%) | $69.22 | $66.51 | 155,000 | $1.28 B |
| 12/17/2024 | $67.99 | $68.33 (0.5%) | $68.47 | $67.32 | 108,000 | $1.30 B |
| 12/16/2024 | $68.71 | $68.18 (-0.77%) | $68.96 | $67.50 | 121,800 | $1.30 B |
| 12/13/2024 | $69.93 | $69.20 (-1.04%) | $70.25 | $68.56 | 107,500 | $1.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
