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

Last Price91.47

Change+0.00 (0.00%)

NASDAQ · Last Trade: May 1st, 8:28 AM EDT

Historical Prices For Ingles Markets, Incorporated - Class A Common Stock (IMKTA)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	88.92	92.50	88.53	91.47	194,981	91.47
4/29/2026	90.50	91.18	88.59	89.04	111,528	89.04
4/28/2026	90.73	92.05	90.19	90.64	141,696	90.64
4/27/2026	90.57	92.00	89.91	90.03	121,233	90.03
4/24/2026	90.76	91.48	89.93	90.69	107,156	90.69
4/23/2026	91.10	92.27	90.43	90.85	103,544	90.85
4/22/2026	88.75	90.90	87.88	90.50	130,304	90.50
4/21/2026	88.07	89.19	86.93	87.97	135,697	87.97
4/20/2026	91.20	91.20	88.04	88.11	134,066	88.11
4/17/2026	89.12	92.12	88.81	91.39	138,414	91.39
4/16/2026	89.51	90.55	88.28	89.32	127,941	89.32
4/15/2026	90.01	91.05	89.20	90.17	110,550	90.17
4/14/2026	91.61	92.07	90.14	90.59	110,575	90.59
4/13/2026	93.94	94.01	91.96	92.37	117,144	92.37
4/10/2026	94.89	95.44	92.97	94.04	136,634	94.04
4/09/2026	93.63	95.62	92.65	95.23	176,027	95.23
4/08/2026	93.06	94.32	92.11	94.13	194,592	93.97
4/07/2026	93.00	93.21	91.73	92.54	121,012	92.38
4/06/2026	91.21	92.78	91.10	92.76	110,161	92.60
4/02/2026	90.35	91.50	90.00	91.12	128,758	90.96
4/01/2026	90.00	91.40	89.42	90.21	116,057	90.05
3/31/2026	90.51	91.29	88.98	89.89	145,786	89.73
3/30/2026	89.47	91.05	89.20	90.03	157,353	89.87
3/27/2026	87.52	89.32	83.98	89.00	159,458	88.84
3/26/2026	86.47	87.74	86.47	87.65	103,947	87.50
3/25/2026	87.45	87.45	85.38	86.57	86,939	86.42
3/24/2026	85.18	87.50	84.58	86.61	91,200	86.46
3/23/2026	84.00	85.69	82.70	85.12	194,952	84.97
3/20/2026	83.89	84.27	82.14	83.56	368,525	83.41
3/19/2026	84.48	84.70	82.92	83.76	144,809	83.61
3/18/2026	86.30	86.93	84.28	84.43	106,735	84.28
3/17/2026	87.12	88.48	86.50	87.17	82,553	87.02
3/16/2026	88.42	88.42	86.72	87.00	108,706	86.85
3/13/2026	87.29	88.78	85.97	88.53	128,598	88.37
3/12/2026	84.61	86.61	83.76	86.39	138,005	86.24
3/11/2026	83.92	85.34	79.35	85.18	115,141	85.03
3/10/2026	83.44	85.81	82.81	84.05	150,744	83.90
3/09/2026	85.05	85.05	81.59	83.91	157,893	83.76
3/06/2026	83.65	85.46	82.88	85.38	145,233	85.23
3/05/2026	84.91	86.00	83.39	83.82	103,452	83.67
3/04/2026	87.07	87.07	85.03	85.87	117,667	85.72
3/03/2026	86.12	86.93	84.88	86.23	112,495	86.08
3/02/2026	84.87	86.84	84.50	86.56	105,583	86.41
2/27/2026	84.62	86.42	84.62	85.10	165,769	84.95
2/26/2026	87.88	89.00	84.34	84.62	120,027	84.47
2/25/2026	88.79	88.79	87.09	87.95	125,927	87.80
2/24/2026	87.38	90.00	86.31	88.85	128,267	88.69
2/23/2026	87.14	87.56	85.12	87.44	159,634	87.29
2/20/2026	86.88	87.97	85.31	87.35	200,138	87.20
2/19/2026	86.24	87.83	85.33	86.93	135,261	86.78
2/18/2026	86.47	86.86	85.25	86.52	134,112	86.37
2/17/2026	88.50	89.99	85.84	86.32	149,181	86.17
2/13/2026	88.24	90.49	87.21	89.34	170,347	89.18
2/12/2026	86.72	88.83	86.72	88.55	155,388	88.39
2/11/2026	85.14	86.88	84.83	86.73	123,311	86.58
2/10/2026	85.88	86.17	84.11	85.05	112,537	84.90
2/09/2026	83.09	87.00	83.09	86.28	151,763	86.13
2/06/2026	84.28	85.53	83.06	84.90	263,852	84.75
2/05/2026	84.27	85.00	83.30	84.33	170,068	84.18
2/04/2026	80.67	84.14	78.66	83.28	180,306	83.13
2/03/2026	77.07	80.85	77.07	80.77	184,968	80.63
2/02/2026	74.62	77.44	74.62	77.44	112,449	77.30