IMKTA - INGLES MARKETS INC
89.89
-0.140 -0.156%
Share volume: 145,785
Last Updated: 03-31-2026
Retail/Retail – Grocery Stores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$90.03
-0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $90.51 | $90.51 | $91.29 | $91.29 | $88.98 | $88.98 | $89.89 | $89.89 | 145,785 | $145,785.00 |
| 03-30-2026 | $89.47 | $89.47 | $91.05 | $91.05 | $89.20 | $89.20 | $90.03 | $90.03 | 157,352 | $157,352.00 |
| 03-27-2026 | $87.52 | $87.52 | $89.32 | $89.32 | $83.98 | $83.98 | $89.00 | $89.00 | 159,457 | $159,457.00 |
| 03-26-2026 | $86.47 | $86.47 | $87.74 | $87.74 | $86.47 | $86.47 | $87.65 | $87.65 | 103,946 | $103,946.00 |
| 03-25-2026 | $87.45 | $87.45 | $87.45 | $87.45 | $85.38 | $85.38 | $86.57 | $86.57 | 86,938 | $86,938.00 |
| 03-24-2026 | $85.18 | $85.18 | $87.50 | $87.50 | $84.58 | $84.58 | $86.61 | $86.61 | 91,200 | $91,200.00 |
| 03-23-2026 | $84.00 | $84.00 | $85.69 | $85.69 | $82.70 | $82.70 | $85.12 | $85.12 | 194,952 | $194,952.00 |
| 03-20-2026 | $83.89 | $83.89 | $84.27 | $84.27 | $82.14 | $82.14 | $83.56 | $83.56 | 368,490 | $368,490.00 |
| 03-19-2026 | $84.48 | $84.48 | $84.70 | $84.70 | $82.92 | $82.92 | $83.76 | $83.76 | 144,808 | $144,808.00 |
| 03-18-2026 | $86.30 | $86.30 | $86.93 | $86.93 | $84.28 | $84.28 | $84.43 | $84.43 | 106,735 | $106,735.00 |