S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

INGLES MRKT CL-A- (IMKTA)

NASDAQ

$89.00-$0.75 (-0.84%)

Price as of Jun 23, 2026 4:10 PM EDT

$1.3B
Market Cap
42.70%
1-Year Change
Grocery Stores
Industry

1 Month
+1.50%

Low Price$87.07

High Price$93.61
3 Months
+7.60%

Low Price$84.49

High Price$95.23
1 Year
+42.70%

Low Price$59.62

High Price$95.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	87.83	89.97	87.83	89.75	+2.65%	209,347
06/18/2026	87.41	87.93	85.72	87.43	+0.41%	320,303
06/17/2026	87.87	88.38	86.05	87.07	-1.63%	133,416
06/16/2026	88.81	89.81	86.78	88.51	+0.22%	126,937
06/15/2026	91.16	92.00	87.95	88.32	-4.01%	147,913
06/12/2026	93.05	93.84	91.52	92.01	-1.12%	117,542
06/11/2026	93.61	94.69	92.72	93.05	-0.60%	138,024
06/10/2026	93.00	94.51	92.51	93.61	+0.82%	179,638
06/09/2026	93.02	94.22	91.80	92.85	+0.05%	124,946
06/08/2026	91.37	93.03	90.74	92.80	+1.81%	135,262
06/05/2026	87.63	91.48	87.50	91.15	+4.60%	128,563
06/04/2026	88.60	89.20	85.69	87.14	-0.25%	149,106
06/03/2026	88.59	90.08	87.36	87.36	-1.41%	189,124
06/02/2026	88.28	89.50	87.33	88.61	-0.23%	166,551
06/01/2026	88.20	89.97	87.42	88.81	+0.40%	133,260
05/29/2026	89.26	89.99	87.43	88.46	-0.90%	113,146
05/28/2026	88.94	89.90	87.88	89.26	+0.17%	136,717
05/27/2026	87.44	89.65	87.44	89.11	+1.91%	155,124
05/26/2026	88.60	89.25	86.13	87.44	-1.11%	120,307
05/22/2026	87.68	88.45	85.79	88.42	+1.21%	124,097
05/21/2026	85.39	87.74	83.09	87.36	+0.98%	184,504
05/20/2026	87.76	88.16	86.23	86.51	-1.44%	201,602
05/19/2026	85.79	89.37	84.94	87.77	+2.08%	156,493
05/18/2026	85.47	87.01	82.75	85.98	-0.21%	150,114
05/15/2026	86.50	87.43	85.51	86.16	+0.07%	190,999
05/14/2026	85.94	87.49	85.60	86.10	+1.01%	133,577
05/13/2026	83.77	85.67	83.26	85.24	+0.89%	152,043
05/12/2026	85.41	85.91	83.70	84.49	-1.08%	136,919
05/11/2026	87.04	87.88	85.22	85.41	-1.37%	138,777
05/08/2026	85.78	86.90	84.61	86.60	+0.96%	98,639
05/07/2026	86.05	86.68	82.71	85.78	-2.96%	197,903
05/07/2026	$1.28 Earnings
05/06/2026	89.96	90.98	88.30	88.40	-1.17%	129,633
05/05/2026	88.33	89.79	88.19	89.45	+2.04%	125,670
05/04/2026	90.64	91.65	87.61	87.66	-4.00%	161,488
05/01/2026	91.78	92.84	90.95	91.31	-0.17%	87,151
04/30/2026	88.92	92.50	88.53	91.47	+2.73%	194,983
04/29/2026	90.50	91.18	88.59	89.04	-1.77%	111,527
04/28/2026	90.73	92.05	90.20	90.64	+0.68%	141,695
04/27/2026	90.57	92.00	89.91	90.03	-0.73%	121,233
04/24/2026	90.76	91.48	89.93	90.69	-0.18%	107,156
04/23/2026	91.10	92.27	90.43	90.85	+0.39%	103,544
04/22/2026	88.75	90.90	87.88	90.50	+2.88%	130,303
04/21/2026	88.07	89.20	86.93	87.97	-0.16%	135,695
04/20/2026	91.20	91.20	88.04	88.11	-3.59%	134,066
04/17/2026	89.12	92.12	88.81	91.39	+2.32%	138,414
04/16/2026	89.51	90.55	88.28	89.32	-0.94%	127,941
04/15/2026	90.01	91.05	89.20	90.17	-0.46%	110,549
04/14/2026	91.61	92.07	90.14	90.59	-1.93%	110,585
04/13/2026	93.94	94.01	91.96	92.37	-1.78%	117,146
04/10/2026	94.89	95.44	92.97	94.04	-1.25%	136,625
04/09/2026	93.63	95.62	92.65	95.23	+1.35%	176,031
04/09/2026	$0.17 Dividend
04/08/2026	92.90	94.15	91.95	93.97	+1.72%	194,645
04/07/2026	92.84	93.05	91.57	92.38	-0.24%	121,012
04/06/2026	91.05	92.62	90.94	92.60	+1.80%	110,161
04/02/2026	90.19	91.34	89.84	90.96	+1.01%	128,758
04/01/2026	89.84	91.24	89.26	90.05	+0.36%	116,066
03/31/2026	90.35	91.13	88.82	89.73	-0.16%	145,785
03/30/2026	89.31	90.89	89.04	89.87	+1.16%	157,352
03/27/2026	87.37	89.16	83.83	88.84	+1.54%	159,457
03/26/2026	86.32	87.59	86.32	87.50	+1.25%	103,946
03/25/2026	87.30	87.30	85.23	86.42	-0.05%	86,938
03/24/2026	85.03	87.35	84.43	86.46	+1.75%	91,200
03/23/2026	83.85	85.54	82.56	84.97	+1.87%	194,952
03/20/2026	83.74	84.12	82.00	83.41	-0.24%	368,524
03/19/2026	84.33	84.55	82.77	83.61	-0.79%	144,808
03/18/2026	86.15	86.78	84.13	84.28	-3.14%	106,735
03/17/2026	86.97	88.32	86.35	87.02	+0.20%	82,553
03/16/2026	88.27	88.27	86.56	86.85	-1.73%	108,709
03/13/2026	87.14	88.62	85.82	88.37	+2.48%	128,598
03/12/2026	84.46	86.46	83.61	86.24	+1.42%	138,004
03/11/2026	83.77	85.19	79.21	85.03	+1.34%	115,140
03/10/2026	83.29	85.66	82.67	83.90	+0.17%	150,743
03/09/2026	84.90	84.90	81.45	83.76	-1.72%	157,892
03/06/2026	83.50	85.31	82.73	85.23	+1.86%	145,232
03/05/2026	84.76	85.85	83.24	83.67	-2.39%	103,738
03/04/2026	86.92	86.92	84.88	85.72	-0.42%	117,667
03/03/2026	85.97	86.78	84.73	86.08	-0.38%	112,494
03/02/2026	84.72	86.69	84.35	86.41	+1.72%	105,583
02/27/2026	84.47	86.27	84.47	84.95	+0.57%	165,768
02/26/2026	87.73	88.84	84.19	84.47	-3.79%	120,025
02/25/2026	88.63	88.63	86.94	87.80	-1.01%	125,926
02/24/2026	87.23	89.84	86.16	88.69	+1.61%	128,265
02/23/2026	86.99	87.41	84.97	87.29	+0.10%	159,634
02/20/2026	86.73	87.82	85.16	87.20	+0.48%	200,138
02/19/2026	86.09	87.67	85.18	86.78	+0.47%	135,261
02/18/2026	86.32	86.71	85.10	86.37	+0.23%	134,112
02/17/2026	88.34	89.83	85.69	86.17	-3.38%	149,181
02/13/2026	88.09	90.33	87.06	89.18	+0.89%	170,347
02/12/2026	86.57	88.68	86.57	88.39	+2.10%	155,392
02/11/2026	84.99	86.73	84.69	86.58	+1.98%	123,312
02/10/2026	85.73	86.02	83.97	84.90	-1.43%	112,537
02/09/2026	82.94	86.85	82.94	86.13	+1.63%	151,784
02/06/2026	84.13	85.38	82.91	84.75	+0.68%	263,852
02/05/2026	84.12	84.85	83.15	84.18	+1.26%	170,068
02/05/2026	$1.48 Earnings
02/04/2026	80.53	83.99	78.52	83.13	+3.11%	180,306
02/03/2026	76.93	80.71	76.93	80.63	+4.30%	184,968
02/02/2026	74.49	77.30	74.49	77.30	+3.45%	112,449