5 DAY PERFORMANCE
+3.47%
1 MONTH PERFORMANCE
-11.15%
3 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
+4.44%
Ingram Micro Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.43 | $18.97 (-2.37%) | $19.45 | $18.80 | 678,013 | $4.32 B |
| 03/11/2025 | $18.95 | $19.08 (0.69%) | $19.34 | $18.49 | 456,214 | $4.36 B |
| 03/10/2025 | $19.57 | $18.92 (-3.32%) | $19.63 | $18.40 | 488,844 | $4.32 B |
| 03/07/2025 | $19.00 | $19.57 (3%) | $19.68 | $18.95 | 494,400 | $4.47 B |
| 03/06/2025 | $19.49 | $19.46 (-0.15%) | $19.82 | $19.09 | 623,935 | $4.45 B |
| 03/05/2025 | $20.00 | $19.82 (-0.9%) | $20.32 | $18.94 | 815,300 | $4.53 B |
| 03/04/2025 | $20.38 | $20.98 (2.94%) | $21.50 | $20.10 | 645,900 | $4.79 B |
| 03/03/2025 | $21.81 | $20.74 (-4.91%) | $21.81 | $20.58 | 383,923 | $4.74 B |
| 02/28/2025 | $21.46 | $21.56 (0.47%) | $21.90 | $21.20 | 296,800 | $5.06 B |
| 02/27/2025 | $22.78 | $21.88 (-3.95%) | $22.88 | $21.84 | 220,723 | $5.14 B |
| 02/26/2025 | $22.64 | $22.60 (-0.18%) | $23.43 | $22.34 | 208,134 | $5.31 B |
| 02/25/2025 | $22.69 | $22.54 (-0.66%) | $22.82 | $22.38 | 253,500 | $5.29 B |
| 02/24/2025 | $23.38 | $22.71 (-2.87%) | $23.38 | $22.57 | 239,000 | $5.33 B |
| 02/21/2025 | $23.76 | $23.31 (-1.89%) | $24.00 | $23.24 | 183,143 | $5.47 B |
| 02/20/2025 | $23.54 | $23.68 (0.59%) | $23.77 | $23.22 | 118,100 | $5.56 B |
| 02/19/2025 | $23.59 | $23.64 (0.21%) | $23.85 | $23.41 | 122,200 | $5.55 B |
| 02/18/2025 | $23.65 | $23.71 (0.25%) | $24.00 | $23.51 | 132,727 | $5.57 B |
| 02/14/2025 | $23.34 | $23.65 (1.33%) | $23.65 | $22.90 | 130,700 | $5.55 B |
| 02/13/2025 | $22.87 | $23.30 (1.88%) | $23.34 | $22.62 | 211,446 | $5.47 B |
| 02/12/2025 | $22.96 | $22.79 (-0.74%) | $23.00 | $22.61 | 180,327 | $5.35 B |
| 02/11/2025 | $24.04 | $23.26 (-3.24%) | $24.17 | $23.21 | 154,554 | $5.46 B |
| 02/10/2025 | $23.98 | $24.11 (0.54%) | $24.33 | $23.71 | 143,300 | $5.66 B |
| 02/07/2025 | $24.05 | $23.67 (-1.58%) | $24.12 | $23.43 | 208,000 | $5.56 B |
| 02/06/2025 | $24.66 | $24.14 (-2.11%) | $24.67 | $23.98 | 189,200 | $5.67 B |
| 02/05/2025 | $23.90 | $24.67 (3.22%) | $24.81 | $23.71 | 271,500 | $5.79 B |
| 02/04/2025 | $23.08 | $23.80 (3.12%) | $23.85 | $22.84 | 170,700 | $5.59 B |
| 02/03/2025 | $22.93 | $23.21 (1.22%) | $23.40 | $22.42 | 362,422 | $5.45 B |
| 01/31/2025 | $22.93 | $23.32 (1.7%) | $23.45 | $22.85 | 239,900 | $5.48 B |
| 01/30/2025 | $23.39 | $23.00 (-1.67%) | $23.89 | $22.88 | 175,913 | $5.40 B |
| 01/29/2025 | $23.14 | $22.84 (-1.3%) | $23.18 | $22.62 | 259,300 | $5.36 B |
| 01/28/2025 | $23.06 | $22.92 (-0.61%) | $23.11 | $22.36 | 292,400 | $5.38 B |
| 01/27/2025 | $23.13 | $22.97 (-0.69%) | $23.50 | $22.29 | 440,759 | $5.39 B |
| 01/24/2025 | $22.59 | $23.33 (3.28%) | $23.71 | $22.59 | 377,122 | $5.48 B |
| 01/23/2025 | $22.03 | $22.82 (3.59%) | $23.07 | $21.84 | 739,200 | $5.36 B |
| 01/22/2025 | $22.58 | $22.00 (-2.57%) | $22.67 | $21.93 | 829,204 | $5.17 B |
| 01/21/2025 | $22.00 | $22.65 (2.95%) | $22.72 | $21.78 | 256,400 | $5.32 B |
| 01/17/2025 | $22.94 | $21.85 (-4.75%) | $23.03 | $21.71 | 293,500 | $5.13 B |
| 01/16/2025 | $22.31 | $22.64 (1.48%) | $22.97 | $21.57 | 316,411 | $5.32 B |
| 01/15/2025 | $20.77 | $20.71 (-0.29%) | $21.18 | $20.47 | 158,317 | $4.86 B |
| 01/14/2025 | $19.96 | $20.43 (2.35%) | $20.54 | $19.68 | 247,009 | $4.80 B |
| 01/13/2025 | $19.70 | $19.95 (1.27%) | $20.03 | $19.48 | 198,300 | $4.68 B |
| 01/10/2025 | $19.49 | $19.74 (1.28%) | $19.98 | $19.11 | 281,100 | $4.64 B |
| 01/08/2025 | $20.61 | $19.59 (-4.95%) | $20.71 | $19.51 | 731,000 | $4.60 B |
| 01/07/2025 | $20.28 | $20.61 (1.63%) | $20.76 | $20.08 | 285,300 | $4.84 B |
| 01/06/2025 | $20.09 | $20.25 (0.8%) | $20.60 | $19.96 | 330,106 | $4.76 B |
| 01/03/2025 | $19.86 | $19.79 (-0.35%) | $20.05 | $19.49 | 560,614 | $4.65 B |
| 01/02/2025 | $19.49 | $19.80 (1.59%) | $20.03 | $19.35 | 880,057 | $4.65 B |
| 12/31/2024 | $19.64 | $19.39 (-1.27%) | $19.71 | $19.05 | 385,300 | $4.55 B |
| 12/30/2024 | $19.37 | $19.59 (1.14%) | $20.02 | $18.90 | 367,087 | $4.60 B |
| 12/27/2024 | $20.24 | $19.59 (-3.21%) | $20.24 | $19.11 | 408,810 | $4.60 B |
| 12/26/2024 | $20.32 | $20.39 (0.34%) | $20.93 | $20.20 | 301,200 | $4.79 B |
| 12/24/2024 | $20.13 | $20.43 (1.49%) | $20.80 | $20.13 | 157,001 | $4.80 B |
| 12/23/2024 | $19.88 | $20.24 (1.81%) | $20.50 | $19.51 | 270,000 | $4.75 B |
| 12/20/2024 | $20.00 | $19.88 (-0.6%) | $20.50 | $19.29 | 1.27 M | $4.67 B |
| 12/19/2024 | $19.75 | $19.79 (0.2%) | $20.27 | $19.19 | 319,800 | $4.65 B |
| 12/18/2024 | $20.73 | $19.74 (-4.78%) | $21.34 | $19.19 | 383,846 | $4.64 B |
| 12/17/2024 | $21.00 | $20.94 (-0.29%) | $21.35 | $20.61 | 254,026 | $4.92 B |
| 12/16/2024 | $21.01 | $21.05 (0.19%) | $21.70 | $20.83 | 251,900 | $4.94 B |
| 12/13/2024 | $21.60 | $21.10 (-2.31%) | $21.77 | $21.04 | 277,500 | $4.95 B |
| 12/12/2024 | $21.95 | $21.60 (-1.59%) | $22.29 | $21.54 | 209,239 | $5.07 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.
