5 DAY PERFORMANCE
-6.84%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
+3.58%
6 MONTH PERFORMANCE
+18.62%
YEAR-TO-DATE PERFORMANCE
+12.23%
1 YEAR PERFORMANCE
+3.86%
Ingles Markets, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $74.38 | $74.37 (-0.01%) | $74.60 | $73.48 | 26.00 K | $1.41 B |
| 12/05/2025 | $75.85 | $74.25 (-2.11%) | $75.90 | $73.87 | 96.50 K | $1.41 B |
| 12/04/2025 | $77.10 | $76.18 (-1.19%) | $77.10 | $75.43 | 70.92 K | $1.45 B |
| 12/03/2025 | $76.12 | $77.63 (1.98%) | $77.86 | $75.49 | 146.32 K | $1.47 B |
| 12/02/2025 | $75.20 | $76.20 (1.33%) | $77.45 | $74.67 | 152.80 K | $1.45 B |
| 12/01/2025 | $76.74 | $75.07 (-2.18%) | $77.35 | $74.89 | 130.63 K | $1.43 B |
| 11/28/2025 | $77.86 | $76.92 (-1.21%) | $78.00 | $76.22 | 62.83 K | $1.46 B |
| 11/26/2025 | $77.77 | $77.29 (-0.62%) | $78.59 | $75.87 | 103.82 K | $1.47 B |
| 11/25/2025 | $75.90 | $77.01 (1.46%) | $78.59 | $74.86 | 122.30 K | $1.46 B |
| 11/24/2025 | $75.62 | $75.35 (-0.36%) | $76.93 | $75.01 | 135.10 K | $1.43 B |
| 11/21/2025 | $73.85 | $75.92 (2.8%) | $76.36 | $73.85 | 107.80 K | $1.44 B |
| 11/20/2025 | $74.44 | $73.66 (-1.05%) | $74.57 | $73.19 | 83.30 K | $1.40 B |
| 11/19/2025 | $73.74 | $73.84 (0.14%) | $74.38 | $73.42 | 54.19 K | $1.40 B |
| 11/18/2025 | $74.00 | $74.08 (0.11%) | $74.63 | $73.79 | 56.70 K | $1.41 B |
| 11/17/2025 | $74.53 | $73.99 (-0.72%) | $75.09 | $73.71 | 79.65 K | $1.41 B |
| 11/14/2025 | $73.43 | $74.51 (1.47%) | $74.57 | $73.02 | 92.83 K | $1.42 B |
| 11/13/2025 | $73.21 | $73.34 (0.18%) | $73.74 | $73.06 | 91.01 K | $1.39 B |
| 11/12/2025 | $72.75 | $73.31 (0.77%) | $74.08 | $72.72 | 61.63 K | $1.39 B |
| 11/11/2025 | $73.67 | $73.00 (-0.91%) | $74.02 | $72.90 | 66.00 K | $1.39 B |
| 11/10/2025 | $74.00 | $73.31 (-0.93%) | $74.00 | $72.20 | 99.40 K | $1.39 B |
| 11/07/2025 | $73.24 | $74.03 (1.08%) | $74.94 | $72.73 | 85.44 K | $1.41 B |
| 11/06/2025 | $73.23 | $72.99 (-0.33%) | $73.49 | $72.31 | 133.54 K | $1.39 B |
| 11/05/2025 | $71.99 | $73.85 (2.58%) | $74.25 | $69.39 | 163.00 K | $1.40 B |
| 11/04/2025 | $71.52 | $71.77 (0.35%) | $72.20 | $71.42 | 104.32 K | $1.36 B |
| 11/03/2025 | $69.10 | $71.58 (3.59%) | $71.69 | $68.18 | 130.60 K | $1.36 B |
| 10/31/2025 | $68.25 | $69.10 (1.25%) | $69.72 | $67.52 | 132.24 K | $1.31 B |
| 10/30/2025 | $69.40 | $68.63 (-1.11%) | $69.40 | $67.11 | 197.40 K | $1.30 B |
| 10/29/2025 | $71.93 | $69.45 (-3.45%) | $72.97 | $68.54 | 90.12 K | $1.32 B |
| 10/28/2025 | $71.63 | $71.95 (0.45%) | $72.75 | $71.50 | 88.02 K | $1.37 B |
| 10/27/2025 | $72.07 | $71.85 (-0.31%) | $72.94 | $71.53 | 63.84 K | $1.36 B |
| 10/24/2025 | $72.86 | $72.07 (-1.08%) | $72.97 | $71.93 | 60.40 K | $1.37 B |
| 10/23/2025 | $73.13 | $72.62 (-0.7%) | $73.35 | $71.87 | 59.43 K | $1.38 B |
| 10/22/2025 | $72.50 | $73.18 (0.94%) | $73.41 | $71.52 | 81.64 K | $1.39 B |
| 10/21/2025 | $73.95 | $72.64 (-1.77%) | $73.95 | $72.52 | 65.10 K | $1.38 B |
| 10/20/2025 | $73.95 | $73.88 (-0.09%) | $73.95 | $72.65 | 66.60 K | $1.40 B |
| 10/17/2025 | $73.52 | $73.50 (-0.03%) | $74.26 | $72.99 | 59.77 K | $1.40 B |
| 10/16/2025 | $75.00 | $73.48 (-2.03%) | $75.20 | $73.27 | 76.34 K | $1.40 B |
| 10/15/2025 | $74.53 | $74.81 (0.38%) | $75.25 | $73.48 | 99.80 K | $1.42 B |
| 10/14/2025 | $72.56 | $74.19 (2.25%) | $74.35 | $71.10 | 99.41 K | $1.41 B |
| 10/13/2025 | $70.40 | $72.45 (2.91%) | $72.49 | $70.32 | 109.00 K | $1.38 B |
| 10/10/2025 | $71.27 | $70.21 (-1.49%) | $71.27 | $69.70 | 131.20 K | $1.33 B |
| 10/09/2025 | $72.40 | $70.98 (-1.96%) | $72.62 | $70.36 | 65.10 K | $1.35 B |
| 10/08/2025 | $71.41 | $72.56 (1.61%) | $72.81 | $71.05 | 85.70 K | $1.38 B |
| 10/07/2025 | $71.12 | $71.21 (0.13%) | $71.37 | $69.98 | 83.11 K | $1.35 B |
| 10/06/2025 | $72.32 | $71.31 (-1.4%) | $72.87 | $71.11 | 84.10 K | $1.35 B |
| 10/03/2025 | $70.26 | $72.32 (2.93%) | $72.36 | $70.04 | 97.60 K | $1.37 B |
| 10/02/2025 | $70.04 | $70.22 (0.26%) | $70.26 | $68.91 | 108.82 K | $1.33 B |
| 10/01/2025 | $69.16 | $70.50 (1.94%) | $70.50 | $68.30 | 70.90 K | $1.34 B |
| 09/30/2025 | $69.56 | $69.56 (0%) | $70.16 | $68.86 | 106.40 K | $1.32 B |
| 09/29/2025 | $68.92 | $69.56 (0.93%) | $69.71 | $67.94 | 243.58 K | $1.32 B |
| 09/26/2025 | $67.39 | $68.71 (1.96%) | $69.12 | $66.63 | 112.00 K | $1.31 B |
| 09/25/2025 | $69.00 | $67.16 (-2.67%) | $69.64 | $66.88 | 77.64 K | $1.28 B |
| 09/24/2025 | $68.56 | $68.77 (0.31%) | $69.63 | $68.53 | 75.23 K | $1.31 B |
| 09/23/2025 | $68.46 | $68.69 (0.34%) | $68.83 | $68.06 | 67.30 K | $1.30 B |
| 09/22/2025 | $69.05 | $68.17 (-1.27%) | $69.30 | $67.20 | 87.90 K | $1.29 B |
| 09/19/2025 | $70.62 | $69.42 (-1.7%) | $70.62 | $68.71 | 287.41 K | $1.32 B |
| 09/18/2025 | $69.92 | $70.62 (1%) | $70.83 | $69.67 | 80.40 K | $1.34 B |
| 09/17/2025 | $70.64 | $70.20 (-0.62%) | $71.88 | $69.92 | 111.52 K | $1.33 B |
| 09/16/2025 | $69.05 | $70.23 (1.71%) | $70.56 | $68.36 | 90.24 K | $1.33 B |
| 09/15/2025 | $69.23 | $69.04 (-0.27%) | $69.24 | $68.19 | 88.50 K | $1.31 B |
| 09/12/2025 | $69.95 | $69.28 (-0.96%) | $69.95 | $68.98 | 68.50 K | $1.32 B |
| 09/11/2025 | $67.98 | $69.75 (2.6%) | $69.84 | $67.60 | 85.40 K | $1.32 B |
| 09/10/2025 | $68.51 | $67.95 (-0.82%) | $68.73 | $66.98 | 100.10 K | $1.29 B |
| 09/09/2025 | $69.79 | $68.97 (-1.17%) | $69.79 | $67.56 | 134.70 K | $1.31 B |
| 09/08/2025 | $70.39 | $69.82 (-0.81%) | $70.39 | $69.09 | 113.21 K | $1.33 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.
