5 DAY PERFORMANCE
-21.38%
1 MONTH PERFORMANCE
-16.48%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
+4.26%
1 YEAR PERFORMANCE
+13.99%
Ingram Micro Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $28.19 | $28.31 (0.43%) | $28.57 | $27.63 | 1.53 M | $6.61 B |
| 06/18/2026 | $28.35 | $28.30 (-0.18%) | $28.93 | $27.81 | 2.04 M | $6.61 B |
| 06/17/2026 | $29.32 | $28.49 (-2.83%) | $29.85 | $28.40 | 1.25 M | $6.65 B |
| 06/16/2026 | $29.16 | $29.07 (-0.31%) | $29.56 | $28.95 | 3.81 M | $6.79 B |
| 06/15/2026 | $29.95 | $30.09 (0.47%) | $30.21 | $29.62 | 1.86 M | $7.03 B |
| 06/12/2026 | $29.46 | $29.75 (0.98%) | $29.79 | $28.88 | 1.42 M | $6.95 B |
| 06/11/2026 | $28.59 | $29.25 (2.31%) | $29.26 | $28.12 | 1.34 M | $6.83 B |
| 06/10/2026 | $28.81 | $28.45 (-1.25%) | $29.32 | $28.12 | 1.07 M | $6.64 B |
| 06/09/2026 | $29.82 | $29.13 (-2.31%) | $30.14 | $27.92 | 1.49 M | $6.80 B |
| 06/08/2026 | $29.86 | $29.53 (-1.11%) | $29.97 | $29.33 | 997.30 K | $6.89 B |
| 06/05/2026 | $30.53 | $29.51 (-3.34%) | $31.23 | $29.25 | 1.07 M | $6.89 B |
| 06/04/2026 | $30.58 | $30.72 (0.46%) | $30.96 | $30.02 | 1.11 M | $7.17 B |
| 06/03/2026 | $31.49 | $30.82 (-2.13%) | $31.51 | $29.98 | 1.12 M | $7.20 B |
| 06/02/2026 | $29.84 | $31.64 (6.03%) | $31.69 | $29.79 | 1.91 M | $7.39 B |
| 06/01/2026 | $28.25 | $29.56 (4.64%) | $29.56 | $28.03 | 1.65 M | $6.90 B |
| 05/29/2026 | $27.47 | $28.25 (2.84%) | $28.27 | $27.03 | 1.92 M | $6.60 B |
| 05/28/2026 | $27.22 | $27.07 (-0.55%) | $27.49 | $26.91 | 1.17 M | $6.32 B |
| 05/27/2026 | $27.65 | $27.22 (-1.56%) | $27.65 | $27.15 | 691.50 K | $6.36 B |
| 05/26/2026 | $26.88 | $26.90 (0.07%) | $27.24 | $26.75 | 1.23 M | $6.28 B |
| 05/22/2026 | $26.01 | $26.64 (2.42%) | $26.71 | $25.87 | 1.31 M | $6.22 B |
| 05/21/2026 | $25.60 | $25.77 (0.66%) | $25.87 | $25.35 | 1.42 M | $6.02 B |
| 05/20/2026 | $25.77 | $25.66 (-0.43%) | $26.03 | $25.35 | 751.14 K | $5.99 B |
| 05/19/2026 | $25.42 | $25.57 (0.59%) | $25.59 | $25.24 | 893.55 K | $5.97 B |
| 05/18/2026 | $25.38 | $25.72 (1.34%) | $26.01 | $25.16 | 1.20 M | $6.01 B |
| 05/15/2026 | $25.61 | $25.27 (-1.33%) | $25.86 | $25.24 | 969.71 K | $5.90 B |
| 05/14/2026 | $26.24 | $25.96 (-1.07%) | $26.62 | $25.83 | 1.13 M | $6.06 B |
| 05/13/2026 | $26.43 | $25.83 (-2.27%) | $26.55 | $25.77 | 1.62 M | $6.03 B |
| 05/12/2026 | $26.94 | $26.31 (-2.34%) | $26.94 | $26.05 | 1.41 M | $6.14 B |
| 05/11/2026 | $27.15 | $27.00 (-0.55%) | $27.59 | $26.96 | 1.90 M | $6.30 B |
| 05/08/2026 | $27.03 | $27.20 (0.63%) | $27.62 | $26.71 | 1.73 M | $6.35 B |
| 05/07/2026 | $27.15 | $26.87 (-1.03%) | $27.41 | $26.73 | 2.71 M | $6.27 B |
| 05/06/2026 | $26.71 | $26.86 (0.56%) | $27.14 | $26.19 | 10.01 M | $6.27 B |
| 05/05/2026 | $28.56 | $28.47 (-0.32%) | $28.63 | $27.92 | 415.10 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 |
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.
