INGM | INGRAM MICRO | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

INGRAM MICRO (INGM)

NYSE

$27.49-$0.14 (-0.51%)

Price as of Oct 22, 2026 7:30 PM EDT

$6.4B
Market Cap
31.00%
1-Year Change
Information Technology Services
Industry

1 Month
+2.49%

Low Price$26.35

High Price$28.50
3 Months
-5.89%

Low Price$26.11

High Price$30.31
1 Year
+31.00%

Low Price$19.32

High Price$31.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	27.43	27.70	27.07	27.63	+2.07%	1,540,351
10/20/2026	26.50	27.26	26.27	27.07	+1.50%	983,281
10/19/2026	27.11	27.47	26.54	26.67	-0.11%	855,733
10/16/2026	26.85	26.97	26.36	26.70	-1.04%	1,058,164
10/15/2026	26.87	27.00	26.40	26.98	-0.48%	1,411,430
10/14/2026	27.81	27.99	26.85	27.11	-4.14%	1,037,253
10/13/2026	27.40	28.42	27.34	28.28	+2.91%	1,654,228
10/12/2026	27.72	27.80	27.36	27.48	-0.87%	1,290,889
10/09/2026	27.68	27.86	27.15	27.72	+0.43%	1,177,217
10/08/2026	27.42	27.86	27.19	27.60	-0.18%	1,234,762
10/07/2026	27.86	28.00	27.49	27.65	-1.85%	1,277,597
10/06/2026	27.86	28.35	27.82	28.17	+2.14%	1,055,599
10/05/2026	28.54	28.89	27.57	27.58	-3.23%	1,591,192
10/02/2026	28.11	28.57	27.91	28.50	+2.55%	1,509,976
10/01/2026	26.88	27.88	26.61	27.79	+3.66%	2,175,416
09/30/2026	26.99	27.49	26.68	26.81	-0.52%	1,224,441
09/29/2026	26.67	27.00	26.19	26.95	+1.85%	1,824,892
09/28/2026	26.78	27.23	26.10	26.46	-1.93%	1,890,702
09/25/2026	26.52	27.47	26.45	26.98	+2.39%	1,961,469
09/24/2026	26.79	27.01	25.99	26.35	-3.52%	1,412,122
09/23/2026	27.10	28.01	26.97	27.31	+0.26%	2,017,397
09/22/2026	26.95	27.32	26.80	27.24	+1.04%	2,723,838
09/21/2026	27.09	27.17	26.55	26.96	+1.09%	2,290,674
09/18/2026	27.18	27.34	26.35	26.67	-1.88%	6,173,650
09/17/2026	26.38	27.59	26.11	27.18	+4.10%	2,300,071
09/16/2026	26.05	26.45	25.68	26.11	-0.80%	2,426,263
09/15/2026	26.91	27.12	26.10	26.32	-1.97%	2,638,252
09/14/2026	26.89	27.20	26.59	26.85	-2.54%	2,017,342
09/11/2026	26.62	27.64	26.32	27.55	+4.47%	5,162,644
09/10/2026	26.10	26.72	25.98	26.37	+0.42%	3,137,883
09/09/2026	26.98	27.30	26.24	26.26	-7.47%	8,108,014
09/08/2026	29.16	29.60	28.32	28.38	-1.60%	1,272,656
09/04/2026	28.56	29.00	28.27	28.84	+1.02%	629,621
09/03/2026	27.57	28.85	27.44	28.55	+3.11%	852,607
09/02/2026	27.86	28.45	27.58	27.69	+0.29%	735,914
09/01/2026	27.69	28.13	27.35	27.61	-1.99%	1,198,532
08/31/2026	29.12	29.12	28.15	28.17	-1.85%	2,914,927
08/28/2026	29.51	29.51	28.58	28.70	-2.01%	1,029,124
08/27/2026	29.27	29.56	29.01	29.29	+0.45%	1,183,459
08/26/2026	29.19	29.19	28.61	29.16	+0.48%	932,544
08/25/2026	27.98	29.12	27.98	29.02	+4.39%	1,197,312
08/24/2026	27.78	28.61	27.54	27.80	+1.09%	1,079,951
08/21/2026	27.60	27.97	27.28	27.50	+0.81%	545,085
08/20/2026	27.03	27.46	26.88	27.28	+0.81%	690,671
08/19/2026	27.87	28.00	26.90	27.06	-2.56%	785,556
08/18/2026	27.91	28.42	27.55	27.77	-0.79%	730,786
08/17/2026	28.34	28.34	27.71	27.99	-1.96%	527,501
08/14/2026	28.52	28.66	28.04	28.55	+0.78%	631,034
08/13/2026	28.13	28.70	28.13	28.33	+1.03%	566,743
08/12/2026	28.13	28.24	27.59	28.04	+1.48%	514,004
08/11/2026	27.78	28.10	27.55	27.63	-0.05%	661,798
08/11/2026	$0.09 Dividend
08/10/2026	28.49	29.02	27.56	27.64	-2.36%	756,099
08/07/2026	28.83	28.83	27.82	28.31	-0.53%	671,099
08/06/2026	28.28	28.74	28.14	28.46	-0.73%	1,181,977
08/05/2026	28.64	29.19	28.47	28.67	-1.61%	1,323,590
08/04/2026	28.23	29.72	28.15	29.14	+4.77%	1,417,008
08/03/2026	28.36	29.26	27.51	27.81	-1.10%	1,653,126
07/31/2026	29.47	29.63	27.16	28.12	-7.20%	1,613,517
07/30/2026	30.49	30.85	30.04	30.31	+0.90%	991,325
07/30/2026	$0.82 Earnings
07/29/2026	29.79	30.59	29.53	30.04	+0.20%	970,445
07/28/2026	28.88	30.08	28.82	29.98	+3.16%	706,155
07/27/2026	29.30	29.85	28.52	29.06	-0.99%	740,183
07/24/2026	29.80	30.05	29.16	29.35	-0.44%	628,179
07/23/2026	29.90	30.19	29.19	29.48	-1.10%	862,670
07/22/2026	29.45	30.06	29.38	29.81	+1.53%	1,006,028
07/21/2026	28.87	29.52	28.62	29.36	+3.33%	1,066,468
07/20/2026	29.19	29.41	28.31	28.41	-2.66%	857,604
07/17/2026	28.01	29.20	27.88	29.19	+3.13%	880,221
07/16/2026	28.21	28.64	28.01	28.30	-0.70%	553,949
07/15/2026	29.28	29.39	27.98	28.50	-2.92%	892,542
07/14/2026	29.53	29.87	29.02	29.36	+1.62%	911,386
07/13/2026	28.82	29.67	28.79	28.89	-0.28%	915,534
07/10/2026	28.99	29.18	28.77	28.97	+0.07%	705,488
07/09/2026	27.52	29.17	27.49	28.95	+5.45%	1,448,590
07/08/2026	26.91	27.46	26.27	27.45	+1.47%	887,372
07/07/2026	26.05	27.07	25.68	27.06	+3.31%	1,561,212
07/06/2026	25.74	26.38	25.48	26.19	+2.42%	1,737,605
07/02/2026	26.95	27.00	25.52	25.57	-5.63%	1,711,452
07/01/2026	27.06	27.61	26.93	27.10	-0.91%	1,451,688
06/30/2026	27.29	27.39	26.93	27.34	-0.07%	1,342,163
06/29/2026	27.52	27.85	27.17	27.36	-0.29%	1,393,196
06/26/2026	27.33	27.77	27.04	27.44	-0.58%	3,051,541
06/25/2026	28.11	28.31	27.49	27.60	+0.22%	1,487,777
06/24/2026	28.20	28.57	27.50	27.54	-2.47%	1,228,411
06/23/2026	27.74	28.70	27.53	28.24	+0.07%	1,712,785
06/22/2026	28.10	28.48	27.54	28.22	+0.04%	1,530,610
06/18/2026	28.26	28.84	27.72	28.21	-0.67%	2,040,543
06/17/2026	29.23	29.76	28.31	28.40	-2.00%	1,254,465
06/16/2026	29.07	29.47	28.86	28.98	-3.39%	3,814,791
06/15/2026	29.86	30.11	29.53	30.00	+1.14%	1,857,655
06/12/2026	29.37	29.70	28.79	29.66	+1.71%	1,418,688
06/11/2026	28.50	29.17	28.03	29.16	+2.81%	1,338,130
06/10/2026	28.72	29.23	28.03	28.36	-2.33%	1,071,158
06/09/2026	29.73	30.05	27.83	29.04	-1.35%	1,490,415
06/08/2026	29.77	29.88	29.24	29.44	+0.07%	997,268
06/05/2026	30.44	31.13	29.16	29.42	-3.94%	1,070,052
06/04/2026	30.49	30.86	29.93	30.62	-0.32%	1,110,496
06/03/2026	31.39	31.41	29.89	30.72	-2.59%	1,120,222