Get the Stockscreener App
72.70
1.01%
+0.73
After Hours:
72.70
Ingles Markets, Inc. Stock (IMKTA) Price History
The historical daily chart and data for Ingles Markets, Inc. stock (IMKTA), show that the latest closing stock price as of May 02, 2024, is $72.70.
- Ingles Markets, Inc. all-time high stock price is $102.99, occurred on December 13, 2022.
- The lowest Ingles Markets, Inc. stock price recorded was $20.75 on August 30, 2017. Since then, Ingles Markets, Inc.'s stock price has risen over 250.36% to $72.70 now.
- The 52-week high stock price for IMKTA is $93.00, representing a 27.92% increase from the current share price, occurred on May 03, 2023.
- The 52-week low stock price for IMKTA is $71.70, indicating a -1.38% decrease from the current share price, occurred on April 30, 2024.
- The closing price of Ingles Markets, Inc. (IMKTA) stock in the beginning of 2023 was $87.20. The stock closed the year at $96.46, a gain of over 10.62% for the year.
The table below shows more information about IMKTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $72.99 | $71.99 | $0.9999 | 45,928.0 | +1.01% |
| May 01, 2024 | $72.55 | $71.79 | $0.76 | 50,449.0 | +0.31% |
| Apr 30, 2024 | $72.82 | $71.70 | $1.12 | 93,107.0 | -2.09% |
| Apr 29, 2024 | $73.61 | $72.66 | $0.95 | 61,271.0 | +0.78% |
| Apr 26, 2024 | $73.19 | $72.17 | $1.02 | 48,693.0 | -0.21% |
| Apr 25, 2024 | $73.21 | $72.26 | $0.95 | 48,485.0 | -0.49% |
| Apr 24, 2024 | $73.81 | $72.70 | $1.11 | 66,362.0 | +0.16% |
| Apr 23, 2024 | $76.50 | $73.10 | $3.40 | 58,209.0 | -1.59% |
| Apr 22, 2024 | $76.04 | $73.04 | $3.00 | 124,036.0 | -1.41% |
| Apr 19, 2024 | $75.38 | $73.32 | $2.06 | 59,507.0 | +2.70% |
| Apr 18, 2024 | $73.52 | $72.99 | $0.5264 | 73,070.0 | +0.36% |
| Apr 17, 2024 | $73.97 | $72.80 | $1.17 | 68,157.0 | -0.23% |
| Apr 16, 2024 | $73.67 | $72.72 | $0.945 | 71,694.0 | -0.10% |
| Apr 15, 2024 | $73.94 | $73.00 | $0.94 | 68,405.0 | +0.45% |
| Apr 12, 2024 | $74.20 | $72.94 | $1.26 | 64,811.0 | -1.63% |
| Apr 11, 2024 | $74.41 | $73.22 | $1.19 | 74,056.0 | +0.26% |
| Apr 10, 2024 | $74.11 | $72.77 | $1.34 | 85,487.0 | -0.18% |
| Apr 09, 2024 | $74.90 | $73.78 | $1.12 | 81,814.0 | +0.20% |
| Apr 08, 2024 | $75.50 | $73.60 | $1.90 | 77,147.0 | -1.87% |
| Apr 05, 2024 | $75.72 | $74.54 | $1.18 | 52,749.0 | -0.41% |
| Apr 04, 2024 | $75.97 | $75.09 | $0.88 | 72,416.0 | +0.96% |
| Apr 03, 2024 | $75.44 | $74.65 | $0.79 | 59,710.0 | -0.48% |
Ingles Markets, Inc. Stock (IMKTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ingles Markets, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IMKTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ingles Markets, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ingles Markets, Inc. Stock (IMKTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $72.99 | $71.79 | $1.20 | 142,305.0 | +1.32% |
| Apr, 2024 | $76.97 | $71.70 | $5.27 | 1,581,556.0 | -6.43% |
| Mar, 2024 | $78.41 | $73.00 | $5.41 | 1,803,358.0 | -0.43% |
| Feb, 2024 | $84.97 | $74.68 | $10.29 | 1,747,251.0 | -8.59% |
| Jan, 2024 | $89.59 | $82.34 | $7.25 | 1,492,799.0 | -2.45% |
Ingles Markets, Inc. Stock (IMKTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $87.07 | $81.39 | $5.67 | 1,469,368.0 | +5.82% |
| Nov, 2023 | $83.15 | $78.31 | $4.84 | 1,312,124.0 | +1.75% |
| Oct, 2023 | $81.62 | $74.07 | $7.55 | 1,588,039.0 | +6.49% |
| Sep, 2023 | $78.29 | $73.38 | $4.91 | 1,608,504.0 | -3.58% |
| Aug, 2023 | $86.68 | $77.37 | $9.31 | 1,736,024.0 | -7.87% |
| Jul, 2023 | $85.35 | $81.99 | $3.36 | 1,402,364.0 | +2.60% |
| Jun, 2023 | $87.31 | $80.00 | $7.31 | 1,867,295.0 | +2.96% |
| May, 2023 | $93.00 | $80.00 | $13.00 | 1,843,569.0 | -12.79% |
| Apr, 2023 | $94.68 | $88.85 | $5.83 | 1,256,029.0 | +3.77% |
| Mar, 2023 | $95.20 | $86.40 | $8.80 | 1,984,584.0 | -0.78% |
| Feb, 2023 | $96.14 | $89.07 | $7.07 | 1,983,513.0 | -5.89% |
| Jan, 2023 | $99.65 | $91.17 | $8.48 | 1,431,169.0 | -1.51% |
Ingles Markets, Inc. Stock (IMKTA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $103.0 | $93.84 | $9.15 | 1,595,045.0 | -4.59% |
| Nov, 2022 | $101.1 | $88.87 | $12.23 | 1,375,179.0 | +7.13% |
| Oct, 2022 | $96.01 | $78.53 | $17.48 | 1,782,535.0 | +19.14% |
| Sep, 2022 | $92.27 | $78.32 | $13.95 | 1,994,761.0 | -9.51% |
| Aug, 2022 | $102.9 | $87.14 | $15.74 | 2,868,005.0 | -8.31% |
| Jul, 2022 | $95.65 | $85.02 | $10.63 | 1,769,318.0 | +10.04% |
| Jun, 2022 | $92.40 | $83.51 | $8.89 | 2,117,993.0 | -2.59% |
| May, 2022 | $97.92 | $82.29 | $15.63 | 2,547,701.0 | -4.36% |
| Apr, 2022 | $102.0 | $88.15 | $13.83 | 2,503,794.0 | +4.57% |
| Mar, 2022 | $95.75 | $80.80 | $14.95 | 2,607,205.0 | +8.31% |
| Feb, 2022 | $86.69 | $75.00 | $11.69 | 1,977,525.0 | +6.88% |
| Jan, 2022 | $88.73 | $74.63 | $14.10 | 2,119,818.0 | -10.90% |
1.37%
Cap:
|
Volume (24h):