INGM
INGRAM MICRO (INGM)
NYSE
$27.49-$0.01 (-0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $6.3B
    Market Cap
  • 38.41%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -6.33%
    Low Price$27.06
    High Price$30.31
  • 3 Months
    +7.05%
    Low Price$25.57
    High Price$31.54
  • 1 Year
    +38.41%
    Low Price$18.78
    High Price$31.54
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
29.75
31.59
29.70
31.54
+7.04%
1,912,305
06/01/2026
28.16
29.47
27.94
29.47
+4.64%
1,651,897
05/29/2026
27.38
28.18
26.95
28.16
+4.36%
1,920,231
05/28/2026
27.14
27.40
26.83
26.99
-0.55%
1,172,348
05/27/2026
27.56
27.56
27.07
27.14
+1.19%
691,461
05/26/2026
26.80
27.16
26.66
26.82
+0.98%
1,226,634
05/22/2026
25.93
26.63
25.79
26.56
+3.38%
1,311,267
05/21/2026
25.52
25.79
25.27
25.69
+0.43%
1,416,764
05/20/2026
25.69
25.94
25.27
25.58
+0.35%
751,139
05/19/2026
25.34
25.51
25.16
25.49
-0.58%
893,550
05/18/2026
25.30
25.92
25.08
25.64
+1.78%
1,203,156
05/15/2026
25.53
25.78
25.16
25.19
-2.66%
969,714
05/14/2026
26.16
26.54
25.75
25.88
+0.50%
1,128,985
05/13/2026
26.35
26.47
25.69
25.75
-1.82%
1,619,996
05/12/2026
26.86
26.86
25.97
26.23
-2.25%
1,409,915
05/12/2026
$0.08 Dividend
05/11/2026
26.98
27.42
26.79
26.83
-0.74%
1,899,273
05/08/2026
26.86
27.45
26.54
27.03
+1.23%
1,731,631
05/07/2026
26.98
27.24
26.56
26.70
0.00%
2,710,027
05/06/2026
26.54
26.97
26.03
26.70
-5.62%
10,011,739
05/05/2026
28.38
28.45
27.75
28.29
+1.53%
415,093
05/04/2026
27.80
28.79
27.66
27.87
+0.47%
1,642,898
05/01/2026
27.29
28.50
26.48
27.74
-9.29%
3,171,925
04/30/2026
30.22
30.62
29.33
30.58
+1.55%
1,187,640
04/30/2026
$0.75 Earnings
04/29/2026
29.66
30.30
29.58
30.11
+1.99%
921,718
04/28/2026
29.77
30.04
29.31
29.53
-1.56%
969,560
04/27/2026
30.25
30.54
29.71
29.99
-0.56%
732,419
04/24/2026
30.45
30.67
30.01
30.16
-0.20%
1,055,454
04/23/2026
30.42
30.77
29.87
30.22
-0.26%
1,064,394
04/22/2026
31.03
31.14
30.17
30.30
-1.20%
1,187,306
04/21/2026
30.67
31.19
30.36
30.67
+1.81%
1,073,798
04/20/2026
29.57
30.58
29.56
30.12
+1.71%
1,096,068
04/17/2026
29.64
30.05
29.45
29.62
+1.05%
1,022,631
04/16/2026
28.12
29.35
28.05
29.31
+4.46%
1,165,794
04/15/2026
28.06
28.30
27.78
28.05
+0.04%
655,283
04/14/2026
28.32
28.49
28.04
28.04
-0.18%
909,684
04/13/2026
26.86
28.13
26.77
28.09
+4.05%
1,848,913
04/10/2026
26.78
27.10
26.32
27.00
+1.76%
806,591
04/09/2026
26.59
26.79
25.90
26.53
-0.45%
1,025,475
04/08/2026
26.43
27.23
26.33
26.65
+3.47%
1,945,501
04/07/2026
24.82
25.86
24.82
25.76
+3.35%
1,284,298