5 DAY PERFORMANCE
-14.78%
1 MONTH PERFORMANCE
-19.09%
3 MONTH PERFORMANCE
-21.38%
6 MONTH PERFORMANCE
+0.54%
YEAR-TO-DATE PERFORMANCE
+4.26%
1 YEAR PERFORMANCE
+5.85%
Ingram Micro Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $27.09 | $26.91 (-0.66%) | $27.17 | $26.55 | 142.44 K | |
| 09/18/2026 | $27.18 | $26.67 (-1.88%) | $27.33 | $26.35 | 6.17 M | $6.17 B |
| 09/17/2026 | $26.38 | $27.18 (3.03%) | $27.59 | $26.11 | 2.30 M | $6.29 B |
| 09/16/2026 | $26.05 | $26.11 (0.23%) | $26.45 | $25.68 | 2.43 M | $6.04 B |
| 09/15/2026 | $26.91 | $26.32 (-2.19%) | $27.12 | $26.09 | 2.64 M | $6.09 B |
| 09/14/2026 | $26.89 | $26.85 (-0.15%) | $27.20 | $26.59 | 2.02 M | $6.21 B |
| 09/11/2026 | $26.62 | $27.55 (3.49%) | $27.64 | $26.32 | 5.16 M | $6.38 B |
| 09/10/2026 | $26.10 | $26.37 (1.03%) | $26.72 | $25.98 | 3.14 M | $6.10 B |
| 09/09/2026 | $26.98 | $26.26 (-2.67%) | $27.30 | $26.24 | 8.11 M | $6.08 B |
| 09/08/2026 | $29.16 | $28.38 (-2.67%) | $29.60 | $28.32 | 1.28 M | $6.57 B |
| 09/04/2026 | $28.56 | $28.84 (0.98%) | $29.00 | $28.27 | 629.62 K | $6.68 B |
| 09/03/2026 | $27.57 | $28.55 (3.55%) | $28.85 | $27.44 | 852.61 K | $6.61 B |
| 09/02/2026 | $27.86 | $27.69 (-0.61%) | $28.45 | $27.58 | 735.91 K | $6.41 B |
| 09/01/2026 | $27.69 | $27.61 (-0.29%) | $28.13 | $27.35 | 1.20 M | $6.39 B |
| 08/31/2026 | $29.12 | $28.17 (-3.26%) | $29.12 | $28.15 | 2.91 M | $6.52 B |
| 08/28/2026 | $29.51 | $28.70 (-2.74%) | $29.51 | $28.58 | 1.03 M | $6.64 B |
| 08/27/2026 | $29.27 | $29.29 (0.07%) | $29.56 | $29.01 | 1.18 M | $6.78 B |
| 08/26/2026 | $29.19 | $29.16 (-0.1%) | $29.19 | $28.61 | 932.54 K | $6.75 B |
| 08/25/2026 | $27.98 | $29.02 (3.72%) | $29.12 | $27.98 | 1.20 M | $6.72 B |
| 08/24/2026 | $27.78 | $27.80 (0.07%) | $28.61 | $27.54 | 1.08 M | $6.43 B |
| 08/21/2026 | $27.60 | $27.50 (-0.36%) | $27.97 | $27.28 | 545.10 K | $6.36 B |
| 08/20/2026 | $27.03 | $27.28 (0.92%) | $27.46 | $26.88 | 690.70 K | $6.31 B |
| 08/19/2026 | $27.87 | $27.06 (-2.91%) | $28.00 | $26.90 | 785.56 K | $6.26 B |
| 08/18/2026 | $27.91 | $27.77 (-0.5%) | $28.42 | $27.55 | 730.80 K | $6.43 B |
| 08/17/2026 | $28.34 | $27.99 (-1.24%) | $28.34 | $27.71 | 527.50 K | $6.48 B |
| 08/14/2026 | $28.52 | $28.55 (0.11%) | $28.66 | $28.04 | 631.03 K | $6.61 B |
| 08/13/2026 | $28.13 | $28.33 (0.71%) | $28.70 | $28.13 | 566.74 K | $6.56 B |
| 08/12/2026 | $28.13 | $28.04 (-0.32%) | $28.24 | $27.59 | 500.60 K | $6.49 B |
| 08/11/2026 | $27.78 | $27.63 (-0.54%) | $28.10 | $27.55 | 661.84 K | $6.40 B |
| 08/10/2026 | $28.58 | $27.73 (-2.97%) | $29.11 | $27.65 | 756.10 K | $6.42 B |
| 08/07/2026 | $28.92 | $28.40 (-1.8%) | $28.92 | $27.91 | 671.10 K | $6.57 B |
| 08/06/2026 | $28.37 | $28.55 (0.63%) | $28.83 | $28.23 | 1.18 M | $6.61 B |
| 08/05/2026 | $28.73 | $28.76 (0.1%) | $29.29 | $28.56 | 1.32 M | $6.66 B |
| 08/04/2026 | $28.32 | $29.23 (3.21%) | $29.81 | $28.24 | 1.42 M | $6.77 B |
| 08/03/2026 | $28.45 | $27.90 (-1.93%) | $29.35 | $27.60 | 1.65 M | $6.46 B |
| 07/31/2026 | $29.56 | $28.21 (-4.57%) | $29.73 | $27.25 | 1.61 M | $6.53 B |
| 07/30/2026 | $30.58 | $30.40 (-0.59%) | $30.95 | $30.13 | 991.33 K | $7.04 B |
| 07/29/2026 | $29.88 | $30.13 (0.84%) | $30.69 | $29.62 | 970.42 K | $6.97 B |
| 07/28/2026 | $28.97 | $30.07 (3.8%) | $30.17 | $28.91 | 706.20 K | $7.02 B |
| 07/27/2026 | $29.39 | $29.15 (-0.82%) | $29.95 | $28.61 | 740.18 K | $6.81 B |
| 07/24/2026 | $29.89 | $29.44 (-1.51%) | $30.14 | $29.25 | 628.20 K | $6.87 B |
| 07/23/2026 | $29.99 | $29.57 (-1.4%) | $30.28 | $29.28 | 862.70 K | $6.90 B |
| 07/22/2026 | $29.54 | $29.90 (1.22%) | $30.15 | $29.47 | 1.01 M | $6.98 B |
| 07/21/2026 | $28.96 | $29.45 (1.69%) | $29.61 | $28.71 | 1.07 M | $6.88 B |
| 07/20/2026 | $29.28 | $28.50 (-2.66%) | $29.50 | $28.40 | 857.60 K | $6.65 B |
| 07/17/2026 | $28.10 | $29.28 (4.2%) | $29.29 | $27.97 | 880.22 K | $6.84 B |
| 07/16/2026 | $28.30 | $28.39 (0.32%) | $28.73 | $28.10 | 553.95 K | $6.63 B |
| 07/15/2026 | $29.37 | $28.59 (-2.66%) | $29.49 | $28.07 | 892.54 K | $6.68 B |
| 07/14/2026 | $29.62 | $29.45 (-0.57%) | $29.96 | $29.11 | 911.40 K | $6.88 B |
| 07/13/2026 | $28.91 | $28.98 (0.24%) | $29.76 | $28.88 | 915.54 K | $6.77 B |
| 07/10/2026 | $29.08 | $29.06 (-0.07%) | $29.27 | $28.86 | 705.50 K | $6.78 B |
| 07/09/2026 | $27.61 | $29.04 (5.18%) | $29.27 | $27.58 | 1.45 M | $6.78 B |
| 07/08/2026 | $26.99 | $27.54 (2.04%) | $27.55 | $26.35 | 887.40 K | $6.43 B |
| 07/07/2026 | $26.13 | $27.14 (3.87%) | $27.15 | $25.76 | 1.56 M | $6.34 B |
| 07/06/2026 | $25.82 | $26.27 (1.74%) | $26.46 | $25.56 | 1.74 M | $6.13 B |
| 07/02/2026 | $27.03 | $25.65 (-5.11%) | $27.08 | $25.60 | 1.71 M | $5.99 B |
| 07/01/2026 | $27.14 | $27.18 (0.15%) | $27.70 | $27.01 | 1.45 M | $6.35 B |
| 06/30/2026 | $27.37 | $27.43 (0.22%) | $27.48 | $27.01 | 1.34 M | $6.40 B |
| 06/29/2026 | $27.61 | $27.45 (-0.58%) | $27.94 | $27.26 | 1.39 M | $6.41 B |
| 06/26/2026 | $27.42 | $27.53 (0.4%) | $27.86 | $27.12 | 3.05 M | $6.43 B |
| 06/25/2026 | $28.20 | $27.69 (-1.81%) | $28.40 | $27.58 | 1.49 M | $6.47 B |
| 06/24/2026 | $28.29 | $27.63 (-2.33%) | $28.66 | $27.59 | 1.23 M | $6.45 B |
| 06/23/2026 | $27.83 | $28.33 (1.8%) | $28.79 | $27.62 | 1.71 M | $6.61 B |
| 06/22/2026 | $28.19 | $28.31 (0.43%) | $28.57 | $27.63 | 1.53 M | $6.61 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.
