INGM | INGRAM MICRO | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

INGRAM MICRO (INGM)

NYSE

$29.20+$1.76 (+6.41%)

Price as of Nov 11, 2026 7:40 PM EST

$6.3B
Market Cap
32.36%
1-Year Change
Information Technology Services
Industry

1 Month
-0.67%

Low Price$24.36

High Price$28.51
3 Months
-0.39%

Low Price$24.36

High Price$29.19
1 Year
+32.36%

Low Price$19.25

High Price$31.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	26.29	27.56	26.04	27.44	+4.65%	2,406,454
11/09/2026	25.62	26.64	25.41	26.22	+3.38%	2,903,258
11/09/2026	$0.09 Dividend
11/06/2026	24.73	25.51	24.34	25.36	+4.13%	3,613,759
11/05/2026	25.76	26.35	24.27	24.36	-6.43%	2,721,399
11/04/2026	26.82	26.98	25.47	26.03	-1.47%	3,562,484
11/03/2026	25.71	26.76	25.42	26.42	-1.74%	11,208,200
11/02/2026	28.60	29.11	26.85	26.89	-5.00%	3,152,143
10/30/2026	29.40	29.40	27.06	28.30	-0.73%	2,544,876
10/29/2026	28.37	28.97	28.07	28.51	+0.74%	2,511,407
10/29/2026	$0.91 Earnings
10/28/2026	28.62	28.79	27.76	28.30	+0.35%	2,016,529
10/27/2026	28.81	29.08	28.16	28.20	-0.63%	1,591,715
10/26/2026	27.66	28.49	27.57	28.38	+2.85%	1,649,572
10/23/2026	27.37	27.75	27.06	27.59	+0.69%	1,301,776
10/22/2026	27.33	27.53	26.30	27.40	-0.47%	1,426,106
10/21/2026	27.34	27.60	26.98	27.53	+2.07%	1,540,351
10/20/2026	26.41	27.17	26.18	26.98	+1.50%	983,281
10/19/2026	27.02	27.38	26.45	26.58	-0.11%	855,733
10/16/2026	26.76	26.88	26.26	26.61	-1.04%	1,058,164
10/15/2026	26.78	26.91	26.31	26.89	-0.48%	1,411,430
10/14/2026	27.71	27.89	26.76	27.02	-4.14%	1,037,253
10/13/2026	27.31	28.32	27.25	28.18	+2.91%	1,654,228
10/12/2026	27.62	27.70	27.27	27.38	-0.87%	1,290,889
10/09/2026	27.58	27.76	27.05	27.62	+0.43%	1,177,217
10/08/2026	27.33	27.76	27.10	27.50	-0.18%	1,234,762
10/07/2026	27.76	27.90	27.39	27.55	-1.85%	1,277,597
10/06/2026	27.76	28.25	27.72	28.07	+2.14%	1,055,599
10/05/2026	28.44	28.79	27.47	27.48	-3.23%	1,591,192
10/02/2026	28.01	28.47	27.81	28.40	+2.55%	1,509,976
10/01/2026	26.79	27.78	26.52	27.69	+3.66%	2,175,416
09/30/2026	26.90	27.39	26.58	26.72	-0.52%	1,224,441
09/29/2026	26.58	26.91	26.10	26.86	+1.85%	1,824,892
09/28/2026	26.69	27.14	26.01	26.37	-1.93%	1,890,702
09/25/2026	26.43	27.37	26.35	26.89	+2.39%	1,961,469
09/24/2026	26.70	26.92	25.90	26.26	-3.52%	1,412,122
09/23/2026	27.01	27.91	26.88	27.22	+0.26%	2,017,397
09/22/2026	26.86	27.23	26.71	27.15	+1.04%	2,723,838
09/21/2026	27.00	27.08	26.46	26.87	+1.09%	2,290,674
09/18/2026	27.09	27.24	26.26	26.58	-1.88%	6,173,650
09/17/2026	26.29	27.49	26.02	27.09	+4.10%	2,300,071
09/16/2026	25.96	26.36	25.59	26.02	-0.80%	2,426,263
09/15/2026	26.82	27.03	26.00	26.23	-1.97%	2,638,252
09/14/2026	26.80	27.11	26.50	26.76	-2.54%	2,017,342
09/11/2026	26.53	27.54	26.23	27.45	+4.47%	5,162,644
09/10/2026	26.01	26.62	25.89	26.28	+0.42%	3,137,883
09/09/2026	26.89	27.21	26.15	26.17	-7.47%	8,108,014
09/08/2026	29.06	29.49	28.22	28.28	-1.60%	1,272,656
09/04/2026	28.46	28.90	28.17	28.74	+1.02%	629,621
09/03/2026	27.47	28.75	27.35	28.45	+3.11%	852,607
09/02/2026	27.76	28.35	27.48	27.59	+0.29%	735,914
09/01/2026	27.59	28.03	27.26	27.51	-1.99%	1,198,532
08/31/2026	29.02	29.02	28.05	28.07	-1.85%	2,914,927
08/28/2026	29.41	29.41	28.48	28.60	-2.01%	1,029,124
08/27/2026	29.17	29.45	28.91	29.19	+0.45%	1,183,459
08/26/2026	29.09	29.09	28.51	29.06	+0.48%	932,544
08/25/2026	27.88	29.02	27.88	28.92	+4.39%	1,197,312
08/24/2026	27.68	28.51	27.44	27.70	+1.09%	1,079,951
08/21/2026	27.50	27.87	27.19	27.40	+0.81%	545,085
08/20/2026	26.94	27.37	26.79	27.19	+0.81%	690,671
08/19/2026	27.77	27.90	26.80	26.97	-2.56%	785,556
08/18/2026	27.81	28.32	27.45	27.67	-0.79%	730,786
08/17/2026	28.24	28.24	27.61	27.89	-1.96%	527,501
08/14/2026	28.42	28.56	27.94	28.45	+0.78%	631,034
08/13/2026	28.03	28.60	28.03	28.23	+1.03%	566,743
08/12/2026	28.03	28.14	27.49	27.94	+1.48%	514,004
08/11/2026	27.68	28.00	27.45	27.53	-0.05%	661,798
08/11/2026	$0.09 Dividend
08/10/2026	28.39	28.92	27.47	27.55	-2.36%	756,099
08/07/2026	28.73	28.73	27.73	28.21	-0.53%	671,099
08/06/2026	28.18	28.64	28.04	28.36	-0.73%	1,181,977
08/05/2026	28.54	29.09	28.37	28.57	-1.61%	1,323,590
08/04/2026	28.13	29.61	28.06	29.04	+4.77%	1,417,008
08/03/2026	28.26	29.16	27.42	27.72	-1.10%	1,653,126
07/31/2026	29.37	29.53	27.07	28.03	-7.20%	1,613,517
07/30/2026	30.38	30.75	29.93	30.20	+0.90%	991,325
07/30/2026	$0.82 Earnings
07/29/2026	29.68	30.49	29.43	29.93	+0.20%	970,445
07/28/2026	28.78	29.97	28.72	29.87	+3.16%	706,155
07/27/2026	29.20	29.75	28.42	28.96	-0.99%	740,183
07/24/2026	29.69	29.94	29.06	29.25	-0.44%	628,179
07/23/2026	29.79	30.08	29.09	29.38	-1.10%	862,670
07/22/2026	29.35	29.95	29.28	29.70	+1.53%	1,006,028
07/21/2026	28.77	29.42	28.52	29.26	+3.33%	1,066,468
07/20/2026	29.09	29.31	28.21	28.31	-2.66%	857,604
07/17/2026	27.92	29.10	27.78	29.09	+3.13%	880,221
07/16/2026	28.11	28.54	27.92	28.20	-0.70%	553,949
07/15/2026	29.18	29.29	27.89	28.40	-2.92%	892,542
07/14/2026	29.43	29.76	28.92	29.26	+1.62%	911,386
07/13/2026	28.72	29.57	28.69	28.79	-0.28%	915,534
07/10/2026	28.89	29.08	28.67	28.87	+0.07%	705,488
07/09/2026	27.43	29.07	27.40	28.85	+5.45%	1,448,590
07/08/2026	26.81	27.37	26.18	27.36	+1.47%	887,372
07/07/2026	25.96	26.97	25.59	26.96	+3.31%	1,561,212
07/06/2026	25.65	26.29	25.39	26.10	+2.42%	1,737,605
07/02/2026	26.85	26.90	25.43	25.48	-5.63%	1,711,452
07/01/2026	26.96	27.52	26.83	27.00	-0.91%	1,451,688
06/30/2026	27.19	27.30	26.83	27.25	-0.07%	1,342,163
06/29/2026	27.43	27.76	27.08	27.27	-0.29%	1,393,196
06/26/2026	27.24	27.68	26.94	27.35	-0.58%	3,051,541