Ingles Markets, Incorporated - Class A Common Stock (NQ:IMKTA)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	85.78	86.89	84.61	86.60	98,640	+0.82(+0.96%)
May 07, 2026	86.05	86.68	82.71	85.78	197,903	-2.62(-2.96%)
May 06, 2026	89.96	90.97	88.30	88.40	129,634	-1.05(-1.17%)
May 05, 2026	88.33	89.79	88.19	89.45	125,671	+1.79(+2.04%)
May 04, 2026	90.64	91.65	87.61	87.66	161,489	-3.65(-4.00%)
May 01, 2026	91.78	92.83	90.95	91.31	87,151	-0.16(-0.17%)
Apr 30, 2026	88.92	92.50	88.53	91.47	194,981	+2.43(+2.73%)
Apr 29, 2026	90.50	91.18	88.59	89.04	111,528	-1.60(-1.77%)
Apr 28, 2026	90.73	92.05	90.19	90.64	141,696	+0.61(+0.68%)
Apr 27, 2026	90.57	92.00	89.91	90.03	121,233	-0.66(-0.73%)
Apr 24, 2026	90.76	91.48	89.93	90.69	107,156	-0.16(-0.18%)
Apr 23, 2026	91.10	92.27	90.43	90.85	103,544	+0.35(+0.39%)
Apr 22, 2026	88.75	90.90	87.88	90.50	130,304	+2.53(+2.88%)
Apr 21, 2026	88.07	89.19	86.93	87.97	135,697	-0.14(-0.16%)
Apr 20, 2026	91.20	91.20	88.04	88.11	134,066	-3.28(-3.59%)
Apr 17, 2026	89.12	92.12	88.81	91.39	138,414	+2.07(+2.32%)
Apr 16, 2026	89.51	90.55	88.28	89.32	127,941	-0.85(-0.94%)
Apr 15, 2026	90.01	91.05	89.20	90.17	110,550	-0.42(-0.46%)
Apr 14, 2026	91.61	92.07	90.14	90.59	110,575	-1.78(-1.93%)
Apr 13, 2026	93.94	94.01	91.96	92.37	117,144	-1.67(-1.78%)
Apr 10, 2026	94.89	95.44	92.97	94.04	136,634	-1.19(-1.25%)
Apr 09, 2026	93.63	95.62	92.65	95.23	176,027	+1.27(+1.35%)
Apr 08, 2026	92.90	94.15	91.95	93.97	194,933	+1.59(+1.72%)
Apr 07, 2026	92.84	93.05	91.57	92.38	121,224	-0.22(-0.24%)
Apr 06, 2026	91.05	92.62	90.94	92.60	110,354	+1.64(+1.80%)
Apr 02, 2026	90.19	91.34	89.84	90.96	128,984	+0.91(+1.01%)
Apr 01, 2026	89.84	91.24	89.26	90.05	116,260	+0.32(+0.36%)
Mar 31, 2026	90.35	91.13	88.82	89.73	146,042	-0.14(-0.16%)
Mar 30, 2026	89.31	90.89	89.04	89.87	157,629	+1.03(+1.16%)
Mar 27, 2026	87.37	89.16	83.83	88.84	159,738	+1.35(+1.54%)
Mar 26, 2026	86.32	87.59	86.32	87.50	104,129	+1.08(+1.25%)
Mar 25, 2026	87.30	87.30	85.23	86.42	87,091	-0.04(-0.05%)
Mar 24, 2026	85.03	87.35	84.43	86.46	91,360	+1.49(+1.75%)
Mar 23, 2026	83.85	85.54	82.56	84.97	195,294	+1.56(+1.87%)
Mar 20, 2026	83.74	84.12	82.00	83.41	369,172	-0.20(-0.24%)
Mar 19, 2026	84.33	84.55	82.77	83.61	145,063	-0.67(-0.79%)
Mar 18, 2026	86.15	86.78	84.13	84.28	106,922	-2.74(-3.14%)
Mar 17, 2026	86.97	88.32	86.35	87.02	82,697	+0.17(+0.20%)
Mar 16, 2026	88.27	88.27	86.56	86.85	108,896	-1.53(-1.73%)
Mar 13, 2026	87.14	88.62	85.82	88.37	128,823	+2.14(+2.48%)
Mar 12, 2026	84.46	86.46	83.61	86.24	138,247	+1.21(+1.42%)
Mar 11, 2026	83.77	85.19	79.21	85.03	115,343	+1.13(+1.34%)
Mar 10, 2026	83.29	85.66	82.67	83.90	151,008	+0.14(+0.17%)
Mar 09, 2026	84.90	84.90	81.45	83.76	158,170	-1.47(-1.72%)
Mar 06, 2026	83.50	85.31	82.73	85.23	145,488	+1.56(+1.86%)
Mar 05, 2026	84.76	85.85	83.24	83.67	103,633	-2.05(-2.39%)
Mar 04, 2026	86.92	86.92	84.88	85.72	117,873	-0.36(-0.42%)
Mar 03, 2026	85.97	86.78	84.73	86.08	112,692	-0.33(-0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.