5 DAY PERFORMANCE
-20.28%
1 MONTH PERFORMANCE
-11.28%
3 MONTH PERFORMANCE
+2.02%
6 MONTH PERFORMANCE
+0.54%
YEAR-TO-DATE PERFORMANCE
+4.26%
1 YEAR PERFORMANCE
+21.58%
Ingram Micro Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.71 | $26.69 (-0.07%) | $26.95 | $26.20 | 4.60 M | $6.23 B |
| 05/05/2026 | $28.56 | $28.47 (-0.32%) | $28.63 | $27.92 | 415.09 K | $6.65 B |
| 05/04/2026 | $27.97 | $28.04 (0.25%) | $28.97 | $27.83 | 1.64 M | $6.55 B |
| 05/01/2026 | $27.46 | $27.91 (1.64%) | $28.68 | $26.65 | 3.17 M | $6.52 B |
| 04/30/2026 | $30.41 | $30.77 (1.18%) | $30.82 | $29.51 | 1.19 M | $7.18 B |
| 04/29/2026 | $29.85 | $30.30 (1.51%) | $30.49 | $29.76 | 921.72 K | $7.07 B |
| 04/28/2026 | $29.96 | $29.71 (-0.83%) | $30.23 | $29.49 | 969.60 K | $6.94 B |
| 04/27/2026 | $30.44 | $30.18 (-0.85%) | $30.73 | $29.90 | 732.42 K | $7.05 B |
| 04/24/2026 | $30.64 | $30.35 (-0.95%) | $30.86 | $30.20 | 1.06 M | $7.09 B |
| 04/23/2026 | $30.61 | $30.41 (-0.65%) | $30.96 | $30.06 | 1.06 M | $7.10 B |
| 04/22/2026 | $31.22 | $30.49 (-2.34%) | $31.34 | $30.36 | 1.19 M | $7.12 B |
| 04/21/2026 | $30.86 | $30.86 (0%) | $31.38 | $30.55 | 1.07 M | $7.21 B |
| 04/20/2026 | $29.75 | $30.31 (1.88%) | $30.77 | $29.74 | 1.10 M | $7.08 B |
| 04/17/2026 | $29.82 | $29.80 (-0.07%) | $30.24 | $29.63 | 1.02 M | $6.96 B |
| 04/16/2026 | $28.30 | $29.49 (4.2%) | $29.53 | $28.23 | 1.17 M | $6.89 B |
| 04/15/2026 | $28.24 | $28.23 (-0.04%) | $28.48 | $27.95 | 655.30 K | $6.59 B |
| 04/14/2026 | $28.50 | $28.22 (-0.98%) | $28.67 | $28.21 | 909.70 K | $6.59 B |
| 04/13/2026 | $27.03 | $28.27 (4.59%) | $28.31 | $26.94 | 1.85 M | $6.60 B |
| 04/10/2026 | $26.95 | $27.17 (0.82%) | $27.27 | $26.48 | 806.60 K | $6.34 B |
| 04/09/2026 | $26.76 | $26.70 (-0.22%) | $26.96 | $26.06 | 1.03 M | $6.23 B |
| 04/08/2026 | $26.59 | $26.82 (0.86%) | $27.40 | $26.49 | 1.95 M | $6.26 B |
| 04/07/2026 | $24.97 | $25.92 (3.8%) | $26.02 | $24.97 | 1.28 M | $6.05 B |
| 04/06/2026 | $24.82 | $25.08 (1.05%) | $25.22 | $24.70 | 1.92 M | $5.86 B |
| 04/02/2026 | $23.82 | $24.75 (3.9%) | $24.98 | $23.69 | 2.22 M | $5.78 B |
| 04/01/2026 | $23.47 | $24.25 (3.32%) | $24.32 | $23.39 | 1.62 M | $5.66 B |
| 03/31/2026 | $22.20 | $23.31 (5%) | $23.46 | $22.15 | 1.69 M | $5.44 B |
| 03/30/2026 | $22.63 | $22.34 (-1.28%) | $22.64 | $22.16 | 1.16 M | $5.22 B |
| 03/27/2026 | $22.48 | $22.30 (-0.8%) | $22.69 | $22.21 | 781.00 K | $5.21 B |
| 03/26/2026 | $22.60 | $22.69 (0.4%) | $23.08 | $22.49 | 725.22 K | $5.30 B |
| 03/25/2026 | $22.50 | $22.79 (1.29%) | $23.12 | $22.47 | 1.43 M | $5.32 B |
| 03/24/2026 | $21.63 | $22.43 (3.7%) | $22.51 | $21.40 | 1.43 M | $5.24 B |
| 03/23/2026 | $22.19 | $21.92 (-1.22%) | $22.39 | $21.85 | 1.75 M | $5.12 B |
| 03/20/2026 | $22.13 | $22.13 (0%) | $22.28 | $21.68 | 2.00 M | $5.17 B |
| 03/19/2026 | $21.57 | $22.18 (2.83%) | $22.26 | $21.51 | 1.45 M | $5.18 B |
| 03/18/2026 | $22.32 | $21.72 (-2.69%) | $22.53 | $21.54 | 2.28 M | $5.07 B |
| 03/17/2026 | $22.57 | $22.36 (-0.93%) | $22.67 | $22.12 | 1.28 M | $5.22 B |
| 03/16/2026 | $21.84 | $22.23 (1.79%) | $22.47 | $21.84 | 1.01 M | $5.19 B |
| 03/13/2026 | $21.64 | $21.46 (-0.83%) | $21.97 | $21.36 | 1.07 M | $5.01 B |
| 03/12/2026 | $22.16 | $21.42 (-3.34%) | $22.48 | $21.27 | 1.40 M | $5.00 B |
| 03/11/2026 | $22.29 | $22.50 (0.94%) | $22.51 | $22.01 | 1.33 M | $5.25 B |
| 03/10/2026 | $22.12 | $22.18 (0.27%) | $22.52 | $21.75 | 1.27 M | $5.18 B |
| 03/09/2026 | $21.95 | $22.24 (1.32%) | $22.48 | $21.25 | 2.17 M | $5.19 B |
| 03/06/2026 | $22.10 | $22.06 (-0.18%) | $22.50 | $21.69 | 6.55 M | $5.15 B |
| 03/05/2026 | $25.82 | $26.36 (2.09%) | $26.38 | $25.34 | 749.54 K | $6.15 B |
| 03/04/2026 | $24.75 | $26.29 (6.22%) | $26.35 | $24.38 | 2.00 M | $6.14 B |
| 03/03/2026 | $24.13 | $24.41 (1.16%) | $25.51 | $23.26 | 3.99 M | $5.70 B |
| 03/02/2026 | $20.22 | $21.35 (5.59%) | $21.43 | $20.22 | 1.02 M | $4.98 B |
| 02/27/2026 | $20.31 | $20.69 (1.87%) | $20.79 | $20.00 | 592.90 K | $4.86 B |
| 02/26/2026 | $20.54 | $20.63 (0.44%) | $20.85 | $20.35 | 481.08 K | $4.84 B |
| 02/25/2026 | $20.41 | $20.49 (0.39%) | $20.55 | $20.10 | 349.00 K | $4.81 B |
| 02/24/2026 | $20.93 | $20.24 (-3.3%) | $21.22 | $20.22 | 551.68 K | $4.75 B |
| 02/23/2026 | $21.58 | $20.76 (-3.8%) | $21.63 | $20.72 | 276.22 K | $4.88 B |
| 02/20/2026 | $21.42 | $21.66 (1.12%) | $22.03 | $21.36 | 289.80 K | $5.09 B |
| 02/19/2026 | $21.64 | $21.41 (-1.06%) | $21.88 | $21.22 | 226.40 K | $5.03 B |
| 02/18/2026 | $21.35 | $21.85 (2.34%) | $22.04 | $21.34 | 446.24 K | $5.13 B |
| 02/17/2026 | $21.56 | $21.41 (-0.7%) | $21.65 | $21.28 | 274.14 K | $5.03 B |
| 02/13/2026 | $21.39 | $21.57 (0.84%) | $21.87 | $21.16 | 348.50 K | $5.07 B |
| 02/12/2026 | $21.88 | $21.11 (-3.52%) | $22.27 | $20.79 | 523.20 K | $4.96 B |
| 02/11/2026 | $21.73 | $21.89 (0.74%) | $22.00 | $21.21 | 380.80 K | $5.14 B |
| 02/10/2026 | $21.60 | $21.67 (0.32%) | $21.88 | $21.60 | 405.65 K | $5.09 B |
| 02/09/2026 | $21.80 | $21.42 (-1.74%) | $21.94 | $21.40 | 333.60 K | $5.03 B |
| 02/06/2026 | $21.27 | $21.81 (2.54%) | $21.97 | $21.15 | 380.83 K | $5.12 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.
