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

Last Price85.66

Change+0.07 (0.08%)

NASDAQ · Last Trade: Oct 11th, 11:38 AM EDT

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

Date Range:

2026-07-11 - 2026-10-11

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2026	85.83	86.46	85.13	85.66	119,576	85.66
10/08/2026	85.22	86.39	84.43	85.59	135,728	85.59
10/07/2026	84.97	86.94	84.55	85.17	186,698	85.00
10/06/2026	87.01	87.17	85.28	85.42	96,407	85.25
10/05/2026	86.45	86.57	85.12	86.51	91,054	86.34
10/02/2026	85.58	86.65	85.15	86.65	81,356	86.48
10/01/2026	84.82	86.13	83.55	84.72	94,187	84.56
9/30/2026	85.85	86.00	84.04	84.82	144,429	84.66
9/29/2026	84.75	85.72	84.25	84.96	96,743	84.80
9/28/2026	83.56	85.33	83.15	85.09	82,611	84.93
9/25/2026	84.11	84.47	83.12	83.77	103,266	83.61
9/24/2026	83.47	84.14	83.05	84.11	80,001	83.95
9/23/2026	83.61	84.49	82.76	83.07	78,369	82.91
9/22/2026	83.87	84.81	83.02	83.84	88,629	83.68
9/21/2026	82.58	83.17	82.08	83.10	102,320	82.94
9/18/2026	82.82	83.41	81.69	82.74	361,702	82.58
9/17/2026	83.34	84.06	82.75	82.95	100,053	82.79
9/16/2026	82.96	83.73	82.09	82.68	89,237	82.52
9/15/2026	82.56	83.33	81.97	82.75	102,515	82.58
9/14/2026	83.31	84.55	83.12	83.19	116,205	83.03
9/11/2026	82.79	83.17	81.81	83.12	89,974	82.96
9/10/2026	81.56	83.53	80.68	82.02	96,191	81.86
9/09/2026	81.27	81.60	80.83	80.96	94,259	80.80
9/08/2026	82.65	83.23	81.50	81.91	113,125	81.75
9/04/2026	82.21	83.79	82.11	83.07	78,037	82.91
9/03/2026	81.91	83.31	80.76	82.63	94,481	82.47
9/02/2026	81.14	82.28	80.20	81.40	92,328	81.24
9/01/2026	81.63	82.15	80.17	80.59	94,267	80.43
8/31/2026	82.18	82.60	81.06	81.80	113,968	81.64
8/28/2026	82.86	82.86	81.95	82.12	77,356	81.96
8/27/2026	82.46	82.91	81.65	82.26	102,936	82.10
8/26/2026	84.88	85.48	83.39	83.53	103,377	83.37
8/25/2026	85.45	87.19	84.40	84.70	127,903	84.54
8/24/2026	85.05	86.48	83.50	85.45	106,599	85.28
8/21/2026	85.34	85.43	83.81	84.94	123,190	84.78
8/20/2026	83.74	84.89	82.67	84.82	145,019	84.66
8/19/2026	85.87	87.05	84.95	85.05	98,715	84.89
8/18/2026	87.19	88.04	84.85	85.78	131,139	85.61
8/17/2026	86.17	87.91	86.10	86.52	116,459	86.35
8/14/2026	87.82	88.66	86.75	87.01	109,951	86.84
8/13/2026	88.49	89.83	87.99	88.50	144,423	88.33
8/12/2026	85.91	88.64	85.91	87.53	112,623	87.36
8/11/2026	85.54	88.20	85.20	86.71	120,554	86.54
8/10/2026	87.26	88.14	85.30	85.51	140,972	85.34
8/07/2026	85.50	89.39	84.50	88.11	141,612	87.94
8/06/2026	87.42	89.47	86.32	86.71	169,656	86.54
8/05/2026	92.95	92.95	86.98	87.85	213,714	87.68
8/04/2026	90.91	92.30	89.64	91.74	129,795	91.56
8/03/2026	91.00	92.69	90.38	91.80	96,719	91.62
7/31/2026	89.20	90.31	88.22	90.01	118,340	89.84
7/30/2026	90.22	90.78	89.12	89.70	88,629	89.53
7/29/2026	89.18	91.47	89.18	90.76	95,662	90.58
7/28/2026	89.38	91.20	89.11	89.97	153,159	89.80
7/27/2026	86.07	88.96	86.07	87.88	95,737	87.71
7/24/2026	85.00	86.00	84.28	85.83	120,347	85.66
7/23/2026	88.46	88.46	83.93	84.88	220,577	84.72
7/22/2026	89.64	89.97	89.19	89.63	91,714	89.46
7/21/2026	89.86	90.36	88.86	89.69	123,915	89.52
7/20/2026	90.15	90.96	89.20	90.47	86,279	90.29
7/17/2026	92.84	94.00	89.88	90.15	101,264	89.98
7/16/2026	90.87	93.62	90.87	92.70	121,959	92.52
7/15/2026	89.64	92.16	89.41	90.81	86,053	90.63
7/14/2026	90.88	91.78	89.34	89.95	86,272	89.78
7/13/2026	90.94	91.60	89.17	90.71	133,385	90.53