Get the Stockscreener App
66.34
1.06%
-0.71
After Hours:
66.34
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 December 20, 2024, is $66.34.
- 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 219.71% to $66.34 now.
- The 52-week high stock price for IMKTA is $89.59, representing a 35.05% increase from the current share price, occurred on January 03, 2024.
- The 52-week low stock price for IMKTA is $59.73, indicating a -9.96% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $67.74 | $66.15 | $1.59 | 290,733.0 | -1.06% |
| Dec 19, 2024 | $68.50 | $66.68 | $1.82 | 131,146.0 | -0.33% |
| Dec 18, 2024 | $69.22 | $66.51 | $2.71 | 152,549.0 | -1.55% |
| Dec 17, 2024 | $68.47 | $67.31 | $1.16 | 105,773.0 | +0.22% |
| Dec 16, 2024 | $68.96 | $67.50 | $1.46 | 121,107.0 | -1.47% |
| Dec 13, 2024 | $70.25 | $68.56 | $1.69 | 106,433.0 | -1.66% |
| Dec 12, 2024 | $72.17 | $70.27 | $1.90 | 101,363.0 | -0.97% |
| Dec 11, 2024 | $72.22 | $70.42 | $1.80 | 113,531.0 | +0.07% |
| Dec 10, 2024 | $71.37 | $69.22 | $2.15 | 98,591.0 | +1.69% |
| Dec 09, 2024 | $70.80 | $68.83 | $1.97 | 119,955.0 | +0.29% |
| Dec 06, 2024 | $71.41 | $69.16 | $2.25 | 102,546.0 | -1.92% |
| Dec 05, 2024 | $72.90 | $70.68 | $2.22 | 119,048.0 | -1.54% |
| Dec 04, 2024 | $72.86 | $71.40 | $1.45 | 79,372.0 | -0.50% |
| Dec 03, 2024 | $73.37 | $72.00 | $1.38 | 76,698.0 | -0.62% |
| Dec 02, 2024 | $73.50 | $70.55 | $2.95 | 113,992.0 | -1.34% |
| Nov 29, 2024 | $75.00 | $73.25 | $1.75 | 55,690.0 | +0.76% |
| Nov 27, 2024 | $74.73 | $72.78 | $1.95 | 137,126.0 | -1.16% |
| Nov 26, 2024 | $75.37 | $72.61 | $2.76 | 155,121.0 | -1.46% |
| Nov 25, 2024 | $75.63 | $73.01 | $2.62 | 133,149.0 | +4.32% |
| Nov 22, 2024 | $72.32 | $70.11 | $2.21 | 81,994.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $73.50 | $66.15 | $7.35 | 2,123,570.0 | -10.23% |
| Nov, 2024 | $75.63 | $63.89 | $11.74 | 2,374,653.0 | +15.72% |
| Oct, 2024 | $74.20 | $59.73 | $14.47 | 4,491,872.0 | -14.40% |
| Sep, 2024 | $75.27 | $70.68 | $4.59 | 2,148,245.0 | +0.81% |
| Aug, 2024 | $82.01 | $70.24 | $11.77 | 1,581,100.0 | -8.70% |
| Jul, 2024 | $81.76 | $67.29 | $14.47 | 1,715,404.0 | +18.13% |
| Jun, 2024 | $73.33 | $67.10 | $6.23 | 1,900,957.0 | -6.19% |
| May, 2024 | $77.30 | $69.62 | $7.68 | 1,685,606.0 | +1.94% |
| 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% |
4.77%
2.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):