Ingles Markets, Incorporated - Class A Common Stock (NQ: IMKTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	64.17	64.17	62.20	62.57	122,144	-1.42(-2.22%)
Mar 10, 2025	62.73	64.87	62.73	63.99	173,047	+1.13(+1.80%)
Mar 07, 2025	61.07	63.90	60.87	62.86	121,024	+1.35(+2.19%)
Mar 06, 2025	59.61	61.69	59.61	61.51	103,783	+1.56(+2.60%)
Mar 05, 2025	60.11	61.25	58.92	59.95	104,507	-0.29(-0.48%)
Mar 04, 2025	60.28	61.10	59.83	60.24	142,216	-0.37(-0.61%)
Mar 03, 2025	62.45	62.89	60.23	60.61	134,286	-0.83(-1.35%)
Feb 28, 2025	62.23	62.74	60.67	61.44	170,219	-0.45(-0.73%)
Feb 27, 2025	64.00	64.14	61.88	61.89	105,189	-2.11(-3.30%)
Feb 26, 2025	64.38	65.04	63.61	64.00	154,356	-0.72(-1.11%)
Feb 25, 2025	64.17	65.54	64.00	64.72	111,425	+0.58(+0.90%)
Feb 24, 2025	64.36	64.67	63.63	64.14	158,033	+0.11(+0.17%)
Feb 21, 2025	64.90	64.90	63.10	64.03	200,097	-0.38(-0.59%)
Feb 20, 2025	64.21	64.66	63.77	64.41	92,263	-0.30(-0.46%)
Feb 19, 2025	64.41	65.05	64.23	64.71	88,368	+0.14(+0.22%)
Feb 18, 2025	65.58	65.99	64.41	64.57	103,896	-0.99(-1.51%)
Feb 14, 2025	64.85	65.88	64.36	65.56	120,756	+0.81(+1.25%)
Feb 13, 2025	64.11	64.98	63.73	64.75	90,737	+0.51(+0.79%)
Feb 12, 2025	64.68	65.98	63.98	64.24	130,703	-1.34(-2.04%)
Feb 11, 2025	64.53	65.64	64.08	65.58	113,316	+1.10(+1.71%)
Feb 10, 2025	64.52	65.17	63.68	64.48	125,357	+0.02(+0.03%)
Feb 07, 2025	66.15	66.84	61.05	64.46	169,867	-2.01(-3.02%)
Feb 06, 2025	67.84	70.44	66.42	66.47	91,567	-1.00(-1.48%)
Feb 05, 2025	66.94	67.69	66.71	67.47	70,220	+0.56(+0.84%)
Feb 04, 2025	66.09	66.95	65.76	66.91	92,405	+0.82(+1.24%)
Feb 03, 2025	65.08	66.72	64.98	66.09	91,197	-0.13(-0.20%)
Jan 31, 2025	66.55	67.43	66.17	66.22	102,876	-0.79(-1.18%)
Jan 30, 2025	66.35	68.09	66.35	67.01	122,007	-0.27(-0.40%)
Jan 29, 2025	66.16	67.48	65.81	67.28	76,505	+1.11(+1.68%)
Jan 28, 2025	66.71	67.05	65.99	66.17	118,465	-0.67(-1.00%)
Jan 27, 2025	65.85	67.99	65.84	66.84	116,415	+1.21(+1.84%)
Jan 24, 2025	64.06	65.89	64.00	65.63	81,656	+1.37(+2.13%)
Jan 23, 2025	62.95	64.41	62.95	64.26	111,192	+1.00(+1.58%)
Jan 22, 2025	64.14	64.14	62.39	63.26	125,314	-1.17(-1.82%)
Jan 21, 2025	63.37	64.73	63.37	64.43	120,610	+1.36(+2.16%)
Jan 17, 2025	64.77	64.77	63.01	63.07	103,594	-1.23(-1.91%)
Jan 16, 2025	63.66	64.72	63.08	64.30	104,786	+0.52(+0.82%)
Jan 15, 2025	64.58	64.58	63.54	63.78	87,829	-0.01(-0.02%)
Jan 14, 2025	64.34	64.45	63.32	63.79	95,814	-0.42(-0.65%)
Jan 13, 2025	62.30	64.36	62.07	64.21	114,528	+1.83(+2.93%)
Jan 10, 2025	63.23	63.63	62.20	62.38	135,702	-1.45(-2.26%)
Jan 08, 2025	62.81	63.86	61.97	63.83	103,858	+0.64(+1.01%)
Jan 07, 2025	63.21	63.69	62.34	63.19	119,631	-0.01(-0.02%)
Jan 06, 2025	64.09	64.30	62.88	63.20	128,596	-0.74(-1.15%)
Jan 03, 2025	64.15	64.72	63.15	63.93	156,226	-0.18(-0.28%)