IMKTA | INGLES MRKT CL-A- | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

INGLES MRKT CL-A- (IMKTA)

NASDAQ

$84.22-$0.06 (-0.07%)

Price as of Nov 13, 2026 7:30 PM EST

$1.2B
Market Cap
14.01%
1-Year Change
Grocery Stores
Industry

1 Month
-1.23%

Low Price$82.21

High Price$88.75
3 Months
-4.58%

Low Price$80.43

High Price$88.75
1 Year
+14.01%

Low Price$68.01

High Price$94.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	84.07	84.62	83.81	84.28	+0.46%	106,802
11/12/2026	84.95	85.26	83.53	83.89	-0.56%	67,674
11/11/2026	84.85	85.12	83.96	84.36	-0.94%	63,108
11/10/2026	84.15	85.75	83.73	85.16	+1.39%	61,836
11/09/2026	82.87	84.51	81.83	83.99	+2.17%	110,815
11/07/2026	82.21	82.21	82.21	82.21	-0.05%	100
11/06/2026	83.69	83.92	81.95	82.25	-2.64%	86,658
11/05/2026	87.00	87.45	84.00	84.48	-1.89%	74,899
11/04/2026	86.75	87.99	85.72	86.11	+2.81%	113,109
11/03/2026	85.60	85.60	83.41	83.76	-2.45%	91,301
11/02/2026	84.11	86.02	84.11	85.86	+2.08%	99,220
10/30/2026	84.41	84.64	83.19	84.11	+1.07%	179,694
10/29/2026	84.42	84.53	83.00	83.22	-0.49%	90,860
10/28/2026	85.24	85.59	83.22	83.63	-2.18%	58,982
10/27/2026	87.74	87.74	85.44	85.49	-2.10%	84,946
10/26/2026	87.94	88.26	86.87	87.32	-0.64%	81,934
10/23/2026	88.05	88.64	86.96	87.88	-0.98%	92,948
10/22/2026	85.80	88.84	85.00	88.75	+4.24%	102,128
10/21/2026	84.55	85.20	83.53	85.14	+0.61%	106,421
10/20/2026	85.26	86.27	83.38	84.62	-0.32%	111,211
10/19/2026	86.12	86.48	84.38	84.89	-1.80%	93,624
10/16/2026	86.96	87.29	85.32	86.45	-0.38%	140,897
10/15/2026	86.98	89.00	86.36	86.78	+0.36%	107,398
10/14/2026	85.04	86.47	84.50	86.47	+1.34%	102,636
10/13/2026	85.96	86.55	84.63	85.33	-0.19%	84,693
10/12/2026	85.59	86.35	84.72	85.49	-0.20%	94,815
10/09/2026	85.83	86.46	85.13	85.66	+0.08%	119,575
10/08/2026	85.22	86.39	84.43	85.59	+0.69%	135,730
10/08/2026	$0.17 Dividend
10/07/2026	84.81	86.77	84.39	85.01	-0.29%	186,705
10/06/2026	86.84	87.00	85.11	85.25	-1.26%	96,410
10/05/2026	86.28	86.41	84.96	86.34	-0.16%	91,057
10/02/2026	85.41	86.48	84.99	86.48	+2.28%	81,356
10/01/2026	84.66	85.96	83.38	84.56	-0.12%	94,189
09/30/2026	85.68	85.83	83.88	84.66	-0.16%	144,431
09/29/2026	84.59	85.55	84.08	84.80	-0.15%	96,745
09/28/2026	83.40	85.16	82.99	84.93	+1.58%	82,618
09/25/2026	83.95	84.30	82.96	83.61	-0.40%	103,265
09/24/2026	83.31	83.98	82.89	83.95	+1.25%	80,001
09/23/2026	83.45	84.33	82.60	82.91	-0.92%	78,371
09/22/2026	83.71	84.65	82.86	83.68	+0.89%	88,631
09/21/2026	82.42	83.01	81.92	82.94	+0.44%	102,320
09/18/2026	82.66	83.24	81.53	82.58	-0.25%	361,701
09/17/2026	83.18	83.90	82.59	82.79	+0.33%	100,052
09/16/2026	82.80	83.57	81.93	82.52	-0.08%	89,240
09/15/2026	82.40	83.17	81.81	82.58	-0.53%	102,517
09/14/2026	83.15	84.39	82.96	83.03	+0.08%	116,206
09/11/2026	82.63	83.01	81.65	82.96	+1.34%	89,973
09/10/2026	81.40	83.37	80.52	81.86	+1.31%	96,193
09/09/2026	81.11	81.44	80.67	80.80	-1.16%	94,262
09/08/2026	82.49	83.07	81.34	81.75	-1.40%	113,124
09/04/2026	82.05	83.63	81.95	82.91	+0.53%	78,036
09/03/2026	81.75	83.15	80.61	82.47	+1.51%	94,483
09/02/2026	80.98	82.13	80.04	81.24	+1.01%	92,330
09/01/2026	81.47	81.99	80.01	80.43	-1.48%	94,267
08/31/2026	82.02	82.44	80.90	81.64	-0.39%	113,969
08/28/2026	82.70	82.70	81.79	81.96	-0.17%	77,355
08/27/2026	82.30	82.75	81.49	82.10	-1.53%	102,937
08/26/2026	84.72	85.31	83.23	83.37	-1.38%	103,377
08/25/2026	85.28	87.02	84.24	84.54	-0.88%	127,903
08/24/2026	84.89	86.31	83.34	85.28	+0.60%	106,603
08/21/2026	85.17	85.26	83.65	84.78	+0.14%	123,189
08/20/2026	83.58	84.73	82.51	84.66	-0.27%	145,020
08/19/2026	85.70	86.89	84.79	84.89	-0.85%	98,715
08/18/2026	87.02	87.87	84.69	85.61	-0.86%	131,139
08/17/2026	86.00	87.73	85.93	86.35	-0.56%	116,465
08/14/2026	87.65	88.48	86.58	86.84	-1.68%	109,950
08/13/2026	88.32	89.66	87.82	88.33	+1.11%	144,423
08/12/2026	85.74	88.47	85.74	87.36	+0.95%	112,591
08/11/2026	85.37	88.03	85.04	86.54	+1.40%	120,556
08/10/2026	87.09	87.97	85.13	85.34	-2.95%	140,965
08/07/2026	85.33	89.21	84.34	87.94	+1.61%	141,611
08/06/2026	87.25	89.29	86.15	86.54	-1.30%	169,656
08/06/2026	$1.36 Earnings
08/05/2026	92.77	92.77	86.81	87.68	-4.24%	213,714
08/04/2026	90.73	92.12	89.47	91.56	-0.07%	129,796
08/03/2026	90.82	92.51	90.20	91.62	+1.99%	96,719
07/31/2026	89.03	90.14	88.05	89.84	+0.35%	117,925
07/30/2026	90.05	90.60	88.95	89.53	-1.17%	88,629
07/29/2026	89.01	91.29	89.01	90.58	+0.88%	95,662
07/28/2026	89.21	91.02	88.94	89.80	+2.38%	153,158
07/27/2026	85.90	88.79	85.90	87.71	+2.39%	95,737
07/24/2026	84.84	85.83	84.12	85.66	+1.12%	120,347
07/23/2026	88.29	88.29	83.77	84.72	-5.30%	220,581
07/22/2026	89.47	89.79	89.02	89.46	-0.07%	91,714
07/21/2026	89.69	90.18	88.69	89.52	-0.86%	123,917
07/20/2026	89.98	90.78	89.03	90.29	+0.35%	86,279
07/17/2026	92.66	93.82	89.71	89.98	-2.75%	101,263
07/16/2026	90.69	93.44	90.69	92.52	+2.08%	121,959
07/15/2026	89.47	91.98	89.24	90.63	+0.96%	86,052
07/14/2026	90.70	91.60	89.17	89.78	-0.84%	84,347
07/13/2026	90.76	91.42	88.99	90.53	-0.04%	133,472
07/10/2026	90.61	92.78	90.16	90.57	-0.50%	75,518
07/09/2026	89.94	91.38	89.55	91.03	+0.39%	133,581
07/09/2026	$0.17 Dividend
07/08/2026	91.79	93.65	90.32	90.68	-1.22%	130,009
07/07/2026	91.09	93.38	90.73	91.79	+1.79%	115,369
07/06/2026	89.80	90.40	88.85	90.18	+0.39%	96,052
07/02/2026	89.39	90.55	87.93	89.83	+0.62%	131,831
07/01/2026	88.32	89.68	87.72	89.27	+1.16%	116,083