IMKTA - INGLES MARKETS INC
83.82
-2.050 -2.446%
Share volume: 103,401
Last Updated: 03-05-2026
Retail/Retail – Grocery Stores:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$85.87
-2.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $84.91 | $84.91 | $86.00 | $86.00 | $83.39 | $83.39 | $83.82 | $83.82 | 103,401 | $103,401.00 |
| 03-04-2026 | $87.07 | $87.07 | $87.07 | $87.07 | $85.03 | $85.03 | $85.87 | $85.87 | 117,667 | $117,667.00 |
| 03-03-2026 | $86.12 | $86.12 | $86.93 | $86.93 | $84.88 | $84.88 | $86.23 | $86.23 | 112,494 | $112,494.00 |
| 03-02-2026 | $84.87 | $84.87 | $86.84 | $86.84 | $84.50 | $84.50 | $86.56 | $86.56 | 105,583 | $105,583.00 |
| 02-27-2026 | $84.62 | $84.62 | $86.42 | $86.42 | $84.62 | $84.62 | $85.10 | $85.10 | 165,768 | $165,768.00 |
| 02-26-2026 | $87.88 | $87.88 | $89.00 | $89.00 | $84.34 | $84.34 | $84.62 | $84.62 | 120,025 | $120,025.00 |
| 02-25-2026 | $88.79 | $88.79 | $88.79 | $88.79 | $87.09 | $87.09 | $87.95 | $87.95 | 125,926 | $125,926.00 |
| 02-24-2026 | $87.38 | $87.38 | $90.00 | $90.00 | $86.31 | $86.31 | $88.85 | $88.85 | 128,265 | $128,265.00 |
| 02-23-2026 | $87.14 | $87.14 | $87.56 | $87.56 | $85.12 | $85.12 | $87.44 | $87.44 | 159,634 | $159,634.00 |
| 02-20-2026 | $86.88 | $86.88 | $87.97 | $87.97 | $85.31 | $85.31 | $87.35 | $87.35 | 200,138 | $200,138.00 |