S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

INGLES MRKT CL-A- (IMKTA)

NASDAQ

$84.97+$0.03 (+0.03%)

Price as of Aug 21, 2026 7:30 PM EDT

$1.2B
Market Cap
25.98%
1-Year Change
Grocery Stores
Industry

1 Month
-5.30%

Low Price$84.82

High Price$91.80
3 Months
-2.59%

Low Price$84.82

High Price$93.44
1 Year
+25.98%

Low Price$66.61

High Price$95.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	85.34	85.43	83.81	84.94	+0.14%	123,189
08/20/2026	83.74	84.89	82.67	84.82	-0.27%	145,020
08/19/2026	85.87	87.05	84.95	85.05	-0.85%	98,715
08/18/2026	87.19	88.04	84.85	85.78	-0.86%	131,139
08/17/2026	86.17	87.91	86.10	86.52	-0.56%	116,465
08/14/2026	87.82	88.66	86.75	87.01	-1.68%	109,950
08/13/2026	88.49	89.83	87.99	88.50	+1.11%	144,423
08/12/2026	85.91	88.64	85.91	87.53	+0.95%	112,591
08/11/2026	85.54	88.21	85.20	86.71	+1.40%	120,556
08/10/2026	87.26	88.14	85.30	85.51	-2.95%	140,965
08/07/2026	85.50	89.39	84.50	88.11	+1.61%	141,611
08/06/2026	87.42	89.47	86.32	86.71	-1.30%	169,656
08/06/2026	$1.36 Earnings
08/05/2026	92.95	92.95	86.98	87.85	-4.24%	213,714
08/04/2026	90.91	92.30	89.65	91.74	-0.07%	129,796
08/03/2026	91.00	92.69	90.38	91.80	+1.99%	96,719
07/31/2026	89.20	90.31	88.23	90.01	+0.35%	117,925
07/30/2026	90.22	90.78	89.12	89.70	-1.17%	88,629
07/29/2026	89.18	91.47	89.18	90.76	+0.88%	95,662
07/28/2026	89.38	91.20	89.11	89.97	+2.38%	153,158
07/27/2026	86.07	88.96	86.07	87.88	+2.39%	95,737
07/24/2026	85.00	86.00	84.28	85.83	+1.12%	120,347
07/23/2026	88.46	88.46	83.93	84.88	-5.30%	220,581
07/22/2026	89.64	89.97	89.19	89.63	-0.07%	91,714
07/21/2026	89.86	90.36	88.86	89.69	-0.86%	123,917
07/20/2026	90.15	90.96	89.20	90.47	+0.35%	86,279
07/17/2026	92.84	94.00	89.88	90.15	-2.75%	101,263
07/16/2026	90.87	93.62	90.87	92.70	+2.08%	121,959
07/15/2026	89.64	92.16	89.41	90.81	+0.96%	86,052
07/14/2026	90.88	91.78	89.34	89.95	-0.84%	84,347
07/13/2026	90.94	91.60	89.17	90.71	-0.04%	133,472
07/10/2026	90.79	92.96	90.33	90.75	-0.50%	75,518
07/09/2026	90.11	91.56	89.72	91.21	+0.39%	133,581
07/09/2026	$0.17 Dividend
07/08/2026	91.97	93.83	90.50	90.86	-1.22%	130,009
07/07/2026	91.26	93.56	90.90	91.97	+1.79%	115,369
07/06/2026	89.98	90.58	89.02	90.36	+0.39%	96,052
07/02/2026	89.57	90.73	88.10	90.01	+0.62%	131,831
07/01/2026	88.49	89.85	87.89	89.45	+1.16%	116,083
06/30/2026	88.55	88.69	86.55	88.42	+0.24%	123,361
06/29/2026	89.07	89.44	87.99	88.21	-1.14%	133,245
06/26/2026	89.09	89.91	88.10	89.23	+1.26%	308,306
06/25/2026	89.38	90.33	87.33	88.12	-2.11%	119,986
06/24/2026	89.05	90.78	88.84	90.02	+1.29%	144,394
06/23/2026	89.38	89.87	88.31	88.87	-0.80%	152,742
06/22/2026	87.67	89.81	87.67	89.59	+2.65%	209,347
06/18/2026	87.25	87.77	85.56	87.27	+0.41%	320,303
06/17/2026	87.71	88.22	85.89	86.91	-1.63%	133,416
06/16/2026	88.65	89.65	86.62	88.35	+0.22%	126,937
06/15/2026	90.99	91.83	87.79	88.16	-4.01%	147,913
06/12/2026	92.88	93.67	91.35	91.84	-1.12%	117,542
06/11/2026	93.44	94.52	92.55	92.88	-0.60%	138,024
06/10/2026	92.83	94.34	92.34	93.44	+0.82%	179,638
06/09/2026	92.85	94.05	91.63	92.68	+0.05%	124,946
06/08/2026	91.20	92.86	90.57	92.63	+1.81%	135,262
06/05/2026	87.47	91.31	87.34	90.98	+4.60%	128,563
06/04/2026	88.44	89.04	85.53	86.98	-0.25%	149,106
06/03/2026	88.43	89.92	87.20	87.20	-1.41%	189,124
06/02/2026	88.12	89.34	87.17	88.45	-0.23%	166,551
06/01/2026	88.04	89.81	87.27	88.65	+0.40%	133,260
05/29/2026	89.10	89.83	87.27	88.30	-0.90%	113,146
05/28/2026	88.78	89.74	87.72	89.10	+0.17%	136,717
05/27/2026	87.28	89.49	87.28	88.95	+1.91%	155,124
05/26/2026	88.44	89.09	85.97	87.28	-1.11%	120,307
05/22/2026	87.52	88.29	85.63	88.26	+1.21%	124,097
05/21/2026	85.24	87.58	82.93	87.20	+0.98%	184,504
05/20/2026	87.60	88.00	86.07	86.35	-1.44%	201,602
05/19/2026	85.63	89.20	84.78	87.61	+2.08%	156,493
05/18/2026	85.32	86.85	82.60	85.82	-0.21%	150,114
05/15/2026	86.34	87.27	85.35	86.00	+0.07%	190,999
05/14/2026	85.78	87.33	85.44	85.94	+1.01%	133,577
05/13/2026	83.62	85.51	83.11	85.09	+0.89%	152,043
05/12/2026	85.26	85.75	83.55	84.34	-1.08%	136,919
05/11/2026	86.88	87.72	85.07	85.26	-1.37%	138,777
05/08/2026	85.62	86.74	84.46	86.44	+0.96%	98,639
05/07/2026	85.89	86.52	82.56	85.62	-2.96%	197,903
05/07/2026	$1.28 Earnings
05/06/2026	89.80	90.81	88.13	88.24	-1.17%	129,633
05/05/2026	88.17	89.63	88.03	89.29	+2.04%	125,670
05/04/2026	90.48	91.48	87.45	87.50	-4.00%	161,488
05/01/2026	91.61	92.67	90.79	91.14	-0.17%	87,151
04/30/2026	88.76	92.33	88.36	91.30	+2.73%	194,983
04/29/2026	90.34	91.01	88.43	88.88	-1.77%	111,527
04/28/2026	90.57	91.88	90.03	90.48	+0.68%	141,695
04/27/2026	90.41	91.83	89.75	89.87	-0.73%	121,233
04/24/2026	90.60	91.31	89.77	90.53	-0.18%	107,156
04/23/2026	90.93	92.10	90.27	90.69	+0.39%	103,544
04/22/2026	88.59	90.74	87.72	90.34	+2.88%	130,303
04/21/2026	87.91	89.03	86.77	87.81	-0.16%	135,695
04/20/2026	91.03	91.03	87.88	87.95	-3.59%	134,066
04/17/2026	88.96	91.95	88.65	91.22	+2.32%	138,414
04/16/2026	89.35	90.39	88.11	89.16	-0.94%	127,941
04/15/2026	89.85	90.88	89.04	90.01	-0.46%	110,549
04/14/2026	91.44	91.90	89.98	90.43	-1.93%	110,585
04/13/2026	93.77	93.84	91.79	92.20	-1.78%	117,146
04/10/2026	94.72	95.27	92.80	93.87	-1.25%	136,625
04/09/2026	93.46	95.45	92.48	95.06	+1.35%	176,031
04/09/2026	$0.17 Dividend
04/08/2026	92.73	93.98	91.79	93.79	+1.72%	194,645
04/07/2026	92.67	92.88	91.40	92.21	-0.24%	121,012