IMKTA - INGLES MARKETS INC
88.11
-3.280 -3.723%
Share volume: 134,066
Last Updated: 04-20-2026
Retail/Retail – Grocery Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$91.39
-3.28
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $91.20 | $91.20 | $91.20 | $91.20 | $88.04 | $88.04 | $88.11 | $88.11 | 134,066 | $134,066.00 |
| 04-17-2026 | $89.12 | $89.12 | $92.12 | $92.12 | $88.81 | $88.81 | $91.39 | $91.39 | 138,414 | $138,414.00 |
| 04-16-2026 | $89.51 | $89.51 | $90.55 | $90.55 | $88.28 | $88.28 | $89.32 | $89.32 | 127,941 | $127,941.00 |
| 04-15-2026 | $90.01 | $90.01 | $91.05 | $91.05 | $89.20 | $89.20 | $90.17 | $90.17 | 110,549 | $110,549.00 |
| 04-14-2026 | $91.61 | $91.61 | $92.07 | $92.07 | $90.14 | $90.14 | $90.59 | $90.59 | 110,585 | $110,585.00 |
| 04-13-2026 | $93.94 | $93.94 | $94.01 | $94.01 | $91.96 | $91.96 | $92.37 | $92.37 | 117,146 | $117,146.00 |
| 04-10-2026 | $94.89 | $94.89 | $95.44 | $95.44 | $92.97 | $92.97 | $94.04 | $94.04 | 136,633 | $136,633.00 |
| 04-09-2026 | $93.63 | $93.63 | $95.62 | $95.62 | $92.65 | $92.65 | $95.23 | $95.23 | 176,031 | $176,031.00 |
| 04-08-2026 | $93.06 | $92.90 | $94.32 | $94.15 | $92.12 | $91.95 | $94.13 | $93.97 | 194,645 | $194,645.00 |
| 04-07-2026 | $93.00 | $92.84 | $93.21 | $93.05 | $91.73 | $91.57 | $92.54 | $92.38 | 121,012 | $121,012.00 |