NasdaqGS - Delayed Quote USD

Ingles Markets, Incorporated (IMKTA)

61.63

-0.35

(-0.56%)

At close: 4:00:01 PM EDT

61.63

0.00

(0.00%)

After hours: 4:05:08 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	61.90	62.31	61.11	61.63	61.63	88,628
May 19, 2025	62.24	62.43	61.70	61.98	61.98	94,600
May 16, 2025	62.12	63.34	61.90	62.82	62.82	126,800
May 15, 2025	61.80	62.71	61.80	62.26	62.26	124,700
May 14, 2025	61.28	62.07	61.04	61.80	61.80	168,900
May 13, 2025	63.00	63.60	60.61	61.69	61.69	139,900
May 12, 2025	63.48	65.20	62.00	62.81	62.81	165,100
May 9, 2025	61.00	61.95	60.32	61.49	61.49	135,400
May 8, 2025	61.29	61.53	59.41	61.09	61.09	162,700
May 7, 2025	62.82	62.82	60.97	61.04	61.04	92,400
May 6, 2025	63.16	63.46	61.72	62.44	62.44	103,500
May 5, 2025	62.84	63.74	62.75	63.55	63.55	90,100
May 2, 2025	62.07	63.34	62.07	63.20	63.20	105,800
May 1, 2025	61.63	62.30	60.39	61.92	61.92	103,500
Apr 30, 2025	61.86	62.55	60.88	61.69	61.69	211,600
Apr 29, 2025	60.60	62.09	60.15	62.09	62.09	106,500
Apr 28, 2025	60.79	61.32	60.29	60.70	60.70	129,600
Apr 25, 2025	62.74	63.00	60.85	61.12	61.12	102,800
Apr 24, 2025	64.04	64.04	62.58	63.00	63.00	131,900
Apr 23, 2025	64.61	65.62	64.00	64.31	64.31	129,100
Apr 22, 2025	64.15	64.67	63.17	64.28	64.28	160,500
Apr 21, 2025	62.24	63.84	61.97	63.66	63.66	122,100
Apr 17, 2025	61.32	62.14	61.13	62.09	62.09	100,100
Apr 16, 2025	61.73	63.20	61.00	61.32	61.32	112,500
Apr 15, 2025	63.54	64.32	61.06	61.51	61.51	164,400
Apr 14, 2025	63.14	64.91	62.61	63.75	63.75	196,600
Apr 11, 2025	64.23	64.23	62.39	63.22	63.22	105,000
Apr 10, 2025	0.165 Dividend
Apr 10, 2025	63.39	64.72	63.05	63.87	63.87	112,700
Apr 9, 2025	62.09	67.55	62.09	64.49	64.32	174,200
Apr 8, 2025	63.24	63.67	61.94	62.74	62.58	173,200
Apr 7, 2025	61.98	64.00	59.61	62.22	62.06	277,400
Apr 4, 2025	61.83	63.67	61.26	62.12	61.96	182,900
Apr 3, 2025	63.92	64.95	61.94	62.55	62.39	229,300
Apr 2, 2025	64.93	65.93	64.38	65.64	65.47	84,000
Apr 1, 2025	64.81	65.90	64.62	65.15	64.98	63,000
Mar 31, 2025	63.40	65.35	63.00	65.13	64.96	129,100
Mar 28, 2025	64.68	64.68	62.59	63.79	63.63	79,200
Mar 27, 2025	63.27	65.19	63.17	64.56	64.39	90,100
Mar 26, 2025	61.13	63.16	60.64	62.99	62.83	76,900
Mar 25, 2025	61.72	61.95	61.09	61.22	61.06	102,200
Mar 24, 2025	61.66	62.18	61.16	61.70	61.54	70,100
Mar 21, 2025	62.59	62.63	60.95	61.60	61.44	289,200
Mar 20, 2025	61.84	63.32	61.77	63.01	62.85	85,300
Mar 19, 2025	62.35	63.42	62.08	62.89	62.73	84,100
Mar 18, 2025	62.38	62.75	61.72	62.31	62.15	89,900
Mar 17, 2025	61.49	63.08	61.43	62.56	62.40	119,200
Mar 14, 2025	61.76	62.16	61.36	61.59	61.43	144,400
Mar 13, 2025	61.68	62.43	61.01	61.78	61.62	79,100
Mar 12, 2025	62.49	62.49	61.11	61.32	61.16	107,600
Mar 11, 2025	64.17	64.17	62.20	62.57	62.41	122,100
Mar 10, 2025	62.73	64.87	62.73	63.99	63.83	173,000
Mar 7, 2025	61.07	63.90	60.87	62.86	62.70	121,000
Mar 6, 2025	59.61	61.69	59.61	61.51	61.35	103,800
Mar 5, 2025	60.11	61.25	58.92	59.95	59.80	104,400
Mar 4, 2025	60.28	61.10	59.83	60.24	60.09	142,200
Mar 3, 2025	62.45	62.89	60.23	60.61	60.45	134,300
Feb 28, 2025	62.23	62.75	60.68	61.44	61.28	170,200
Feb 27, 2025	64.00	64.14	61.88	61.89	61.73	105,200
Feb 26, 2025	64.38	65.04	63.61	64.00	63.84	154,400
Feb 25, 2025	64.17	65.54	64.00	64.72	64.55	111,400
Feb 24, 2025	64.36	64.68	63.63	64.14	63.98	158,000
Feb 21, 2025	64.90	64.90	63.10	64.03	63.87	200,100
Feb 20, 2025	64.21	64.66	63.77	64.41	64.25	92,300
Feb 19, 2025	64.41	65.05	64.23	64.71	64.54	88,400
Feb 18, 2025	65.58	65.99	64.41	64.57	64.40	103,900
Feb 14, 2025	64.85	65.88	64.36	65.56	65.39	120,800
Feb 13, 2025	64.11	64.98	63.73	64.75	64.58	90,700
Feb 12, 2025	64.68	65.98	63.98	64.24	64.08	130,700
Feb 11, 2025	64.53	65.64	64.08	65.58	65.41	113,300
Feb 10, 2025	64.52	65.17	63.68	64.48	64.32	125,400
Feb 7, 2025	66.15	66.84	61.05	64.46	64.30	169,900
Feb 6, 2025	67.84	70.44	66.42	66.47	66.30	91,600
Feb 5, 2025	66.94	67.69	66.71	67.47	67.30	70,200
Feb 4, 2025	66.09	66.95	65.76	66.91	66.74	92,400
Feb 3, 2025	65.08	66.72	64.98	66.09	65.92	91,200
Jan 31, 2025	66.55	67.43	66.18	66.22	66.05	102,900
Jan 30, 2025	66.35	68.09	66.35	67.01	66.84	122,000
Jan 29, 2025	66.16	67.48	65.81	67.28	67.11	76,500
Jan 28, 2025	66.71	67.05	65.99	66.17	66.00	118,500
Jan 27, 2025	65.85	67.99	65.84	66.84	66.67	116,400
Jan 24, 2025	64.06	65.89	64.00	65.63	65.46	81,700
Jan 23, 2025	62.95	64.41	62.95	64.26	64.10	111,200
Jan 22, 2025	64.14	64.14	62.39	63.26	63.10	125,300
Jan 21, 2025	63.37	64.73	63.37	64.43	64.27	120,600
Jan 17, 2025	64.77	64.77	63.01	63.07	62.91	103,600
Jan 16, 2025	63.66	64.72	63.08	64.30	64.14	104,800
Jan 15, 2025	64.58	64.58	63.54	63.78	63.62	87,800
Jan 14, 2025	64.34	64.46	63.32	63.79	63.63	95,800
Jan 13, 2025	62.30	64.36	62.07	64.21	64.05	114,500
Jan 10, 2025	0.165 Dividend
Jan 10, 2025	63.23	63.64	62.20	62.38	62.22	135,700
Jan 8, 2025	62.97	64.03	62.13	63.99	63.66	103,600
Jan 7, 2025	63.37	63.86	62.50	63.35	63.02	119,300
Jan 6, 2025	64.26	64.47	63.04	63.36	63.03	128,300
Jan 3, 2025	64.32	64.89	63.32	64.10	63.77	155,800
Jan 2, 2025	64.86	65.21	63.92	64.28	63.95	180,900
Dec 31, 2024	63.75	64.76	63.46	64.44	64.11	114,100
Dec 30, 2024	65.48	65.48	62.88	63.71	63.38	252,600
Dec 27, 2024	65.49	66.52	65.15	65.32	64.98	154,600
Dec 26, 2024	65.15	66.32	64.61	66.26	65.92	83,900
Dec 24, 2024	64.59	65.56	64.25	65.53	65.19	68,500
Dec 23, 2024	65.89	66.10	64.43	64.60	64.27	144,000
Dec 20, 2024	66.44	67.74	66.15	66.34	66.00	344,800
Dec 19, 2024	67.50	68.50	66.68	67.05	66.71	132,200
Dec 18, 2024	67.87	69.22	66.51	67.27	66.92	155,000
Dec 17, 2024	67.99	68.47	67.32	68.33	67.98	108,000
Dec 16, 2024	68.71	68.96	67.50	68.18	67.83	121,800
Dec 13, 2024	69.93	70.25	68.56	69.20	68.84	107,500
Dec 12, 2024	71.37	72.17	70.27	70.37	70.01	103,400
Dec 11, 2024	71.76	72.22	70.42	71.06	70.70	134,000
Dec 10, 2024	70.25	71.37	69.22	71.01	70.65	101,800
Dec 9, 2024	69.50	70.80	68.83	69.83	69.47	167,500
Dec 6, 2024	71.33	71.41	69.16	69.63	69.27	105,300
Dec 5, 2024	71.63	72.90	70.68	70.99	70.63	122,200
Dec 4, 2024	72.55	72.86	71.40	72.10	71.73	84,400
Dec 3, 2024	72.61	73.37	72.00	72.46	72.09	80,100
Dec 2, 2024	73.50	73.50	70.55	72.91	72.54	115,200
Nov 29, 2024	74.34	75.00	73.26	73.90	73.52	57,100
Nov 27, 2024	74.73	74.73	72.78	73.34	72.96	138,000
Nov 26, 2024	75.37	75.37	72.61	74.20	73.82	176,000
Nov 25, 2024	73.01	75.63	73.01	75.30	74.91	148,100
Nov 22, 2024	70.11	72.32	70.11	72.18	71.81	83,100
Nov 21, 2024	69.90	70.70	69.03	70.33	69.97	64,500
Nov 20, 2024	69.18	69.53	68.40	69.46	69.10	72,100
Nov 19, 2024	69.10	70.16	68.34	69.68	69.32	85,200
Nov 18, 2024	69.69	71.61	69.69	69.83	69.47	93,800
Nov 15, 2024	71.65	71.94	69.86	70.05	69.69	156,700
Nov 14, 2024	72.23	72.93	71.50	72.65	72.28	107,000
Nov 13, 2024	72.00	72.80	71.52	72.41	72.04	97,600
Nov 12, 2024	71.65	72.61	71.01	71.70	71.33	130,200
Nov 11, 2024	71.72	73.39	71.57	71.91	71.54	133,000
Nov 8, 2024	70.83	71.69	70.04	71.38	71.01	213,600
Nov 7, 2024	70.91	71.55	69.83	71.04	70.68	115,100
Nov 6, 2024	69.34	72.02	68.80	71.05	70.69	251,400
Nov 5, 2024	65.26	67.47	65.10	67.32	66.97	121,200
Nov 4, 2024	65.06	66.44	65.06	65.69	65.35	99,800
Nov 1, 2024	63.97	65.12	63.89	65.05	64.72	172,200
Oct 31, 2024	65.15	65.36	63.10	63.86	63.53	169,400
Oct 30, 2024	65.50	67.26	63.48	65.12	64.79	247,800
Oct 29, 2024	61.31	62.15	61.03	61.51	61.19	131,300
Oct 28, 2024	61.94	62.45	61.46	61.89	61.57	107,800
Oct 25, 2024	62.32	62.57	61.57	61.62	61.30	85,600
Oct 24, 2024	62.94	62.94	62.11	62.45	62.13	92,300
Oct 23, 2024	63.01	63.22	61.75	63.03	62.71	124,100
Oct 22, 2024	63.44	64.14	63.34	63.49	63.16	122,000
Oct 21, 2024	63.95	66.13	63.65	63.68	63.35	191,600
Oct 18, 2024	64.39	65.15	63.69	63.72	63.39	162,200
Oct 17, 2024	62.29	64.31	61.85	64.24	63.91	165,100
Oct 16, 2024	63.40	63.91	62.25	62.30	61.98	149,800
Oct 15, 2024	62.10	64.11	62.10	62.87	62.55	172,900
Oct 14, 2024	61.74	62.11	60.80	62.10	61.78	164,000
Oct 11, 2024	60.82	61.97	60.80	61.60	61.28	217,800
Oct 10, 2024	0.165 Dividend
Oct 10, 2024	61.25	61.42	59.73	60.97	60.66	265,300
Oct 9, 2024	61.43	63.70	61.43	61.61	61.13	221,200
Oct 8, 2024	60.76	61.65	60.60	61.50	61.02	211,300
Oct 7, 2024	63.68	63.68	60.44	60.85	60.38	348,400
Oct 4, 2024	62.62	66.00	62.62	63.67	63.17	343,400
Oct 3, 2024	65.19	65.19	61.20	62.79	62.30	461,900
Oct 2, 2024	69.25	69.89	65.54	66.14	65.62	287,900
Oct 1, 2024	74.20	74.20	69.25	69.31	68.77	260,800
Sep 30, 2024	74.31	75.27	73.10	74.60	74.02	166,600
Sep 27, 2024	74.11	75.20	73.89	74.35	73.77	257,600
Sep 26, 2024	73.16	73.67	72.29	73.65	73.08	154,500
Sep 25, 2024	72.83	73.18	72.29	72.69	72.12	82,300
Sep 24, 2024	72.75	73.10	72.23	72.70	72.13	93,800
Sep 23, 2024	73.01	73.07	72.00	72.34	71.78	74,400
Sep 20, 2024	73.43	73.54	72.66	73.04	72.47	244,600
Sep 19, 2024	73.86	73.97	73.20	73.50	72.93	158,800
Sep 18, 2024	72.89	74.24	72.82	73.10	72.53	80,900
Sep 17, 2024	73.88	74.34	73.34	73.36	72.79	95,600
Sep 16, 2024	73.90	74.00	73.28	73.49	72.92	84,600
Sep 13, 2024	72.31	73.74	72.13	73.43	72.86	83,500
Sep 12, 2024	71.85	72.17	71.26	71.88	71.32	62,900
Sep 11, 2024	72.16	72.44	70.68	71.38	70.82	68,100
Sep 10, 2024	71.86	72.76	71.86	72.53	71.96	78,500
Sep 9, 2024	72.17	73.36	71.31	71.65	71.09	110,100
Sep 6, 2024	72.76	73.35	72.00	72.15	71.59	59,300
Sep 5, 2024	73.96	73.96	72.47	72.68	72.11	61,400
Sep 4, 2024	73.78	73.84	73.00	73.47	72.90	124,000
Sep 3, 2024	73.45	74.27	73.22	73.81	73.23	85,100
Aug 30, 2024	73.74	74.19	73.40	74.00	73.42	128,400
Aug 29, 2024	73.88	73.88	72.29	73.50	72.93	59,600
Aug 28, 2024	73.90	74.09	73.14	73.33	72.76	43,400
Aug 27, 2024	73.55	73.81	73.02	73.55	72.98	65,600
Aug 26, 2024	72.48	73.81	71.92	73.47	72.90	86,300
Aug 23, 2024	70.30	72.66	70.24	71.94	71.38	70,900
Aug 22, 2024	71.15	71.35	70.31	70.45	69.90	80,200
Aug 21, 2024	71.43	71.68	70.82	71.12	70.57	85,500
Aug 20, 2024	72.75	72.75	71.00	71.07	70.52	49,600
Aug 19, 2024	72.28	73.08	72.18	72.59	72.02	71,600
Aug 16, 2024	72.19	73.62	72.19	72.33	71.77	64,900
Aug 15, 2024	72.01	73.78	71.11	72.25	71.69	109,800
Aug 14, 2024	72.45	72.45	70.94	71.07	70.52	52,800
Aug 13, 2024	72.75	72.75	71.32	72.05	71.49	61,700
Aug 12, 2024	73.98	74.03	72.16	72.20	71.64	81,000
Aug 9, 2024	74.38	74.39	73.29	74.26	73.68	83,500
Aug 8, 2024	74.27	75.09	73.00	74.44	73.86	75,500
Aug 7, 2024	74.72	75.05	73.52	74.27	73.69	61,800
Aug 6, 2024	74.10	74.50	73.47	74.09	73.51	81,300
Aug 5, 2024	77.07	77.50	73.13	74.31	73.73	87,700
Aug 2, 2024	77.44	79.13	77.44	77.85	77.24	75,500
Aug 1, 2024	80.99	82.01	78.86	79.29	78.67	88,400
Jul 31, 2024	80.91	81.76	79.69	81.05	80.42	106,200
Jul 30, 2024	80.10	81.04	79.91	80.92	80.29	77,600
Jul 29, 2024	79.65	79.89	78.85	79.69	79.07	50,200
Jul 26, 2024	78.90	80.00	78.90	79.73	79.11	49,600
Jul 25, 2024	76.76	79.04	76.76	78.97	78.35	93,300
Jul 24, 2024	76.99	77.50	76.57	76.69	76.09	55,600
Jul 23, 2024	76.09	77.50	76.00	77.32	76.72	84,700
Jul 22, 2024	75.30	76.77	75.14	76.40	75.80	64,400
Jul 19, 2024	76.13	76.13	74.55	75.40	74.81	59,300
Jul 18, 2024	76.59	77.30	75.92	76.00	75.41	87,900
Jul 17, 2024	74.40	77.07	74.40	76.81	76.21	90,000
Jul 16, 2024	72.94	75.18	72.91	74.96	74.38	115,000
Jul 15, 2024	73.96	74.10	72.14	72.39	71.83	162,400
Jul 12, 2024	73.37	74.21	72.94	73.67	73.10	84,100
Jul 11, 2024	0.165 Dividend
Jul 11, 2024	70.51	73.36	70.35	73.03	72.46	113,100
Jul 10, 2024	69.36	69.94	68.87	69.90	69.19	87,100
Jul 9, 2024	68.84	69.15	67.89	69.02	68.32	134,000
Jul 8, 2024	67.82	69.20	67.82	69.06	68.36	82,400
Jul 5, 2024	67.87	67.99	67.29	67.82	67.13	88,300
Jul 3, 2024	68.55	68.69	67.48	68.02	67.33	43,100
Jul 2, 2024	68.68	68.96	68.03	68.31	67.62	66,700
Jul 1, 2024	68.59	69.16	68.01	68.56	67.86	82,500
Jun 28, 2024	69.00	69.00	67.97	68.61	67.91	209,600
Jun 27, 2024	68.34	68.54	67.31	68.40	67.71	98,800
Jun 26, 2024	68.97	69.13	68.16	68.45	67.76	88,000
Jun 25, 2024	69.98	70.00	68.95	69.52	68.82	72,300
Jun 24, 2024	69.60	71.07	69.50	70.01	69.30	210,400
Jun 21, 2024	69.39	70.17	69.09	69.44	68.74	229,800
Jun 20, 2024	69.57	70.38	68.95	69.23	68.53	73,700
Jun 18, 2024	69.47	69.90	69.40	69.73	69.02	89,700
Jun 17, 2024	68.11	69.55	68.02	69.55	68.84	136,000
Jun 14, 2024	68.27	68.40	67.10	68.32	67.63	78,700
Jun 13, 2024	68.71	69.20	67.68	68.31	67.62	89,900
Jun 12, 2024	71.26	71.54	68.73	68.73	68.03	93,400
Jun 11, 2024	70.00	71.16	69.85	71.11	70.39	106,700
Jun 10, 2024	70.32	70.61	69.56	70.22	69.51	76,200
Jun 7, 2024	70.31	71.03	70.01	70.12	69.41	63,800
Jun 6, 2024	69.99	71.42	69.88	70.70	69.98	75,100
Jun 5, 2024	71.19	71.19	69.99	70.36	69.65	60,100
Jun 4, 2024	71.63	71.74	70.42	71.27	70.55	96,400
Jun 3, 2024	72.93	73.33	71.95	72.33	71.60	94,800
May 31, 2024	71.47	73.21	71.47	73.14	72.40	87,100
May 30, 2024	71.55	72.84	71.38	71.47	70.75	55,300
May 29, 2024	71.86	72.28	71.40	71.55	70.82	75,700
May 28, 2024	73.26	73.30	72.12	72.34	71.61	68,900
May 24, 2024	73.64	73.64	72.55	72.80	72.06	49,300
May 23, 2024	74.07	74.15	72.75	73.35	72.61	64,000
May 22, 2024	73.52	74.39	73.52	74.13	73.38	60,100
May 21, 2024	73.20	73.96	73.20	73.84	73.09	69,700

VLGEA Village Super Market, Inc.

37.01

+0.05%

WMK Weis Markets, Inc.

75.34

-0.89%

GO Grocery Outlet Holding Corp.

13.97

-1.13%

NGVC Natural Grocers by Vitamin Cottage, Inc.

51.85

+1.23%

ACI Albertsons Companies, Inc.

21.99

+0.66%

ADRNY Koninklijke Ahold Delhaize N.V.

42.55

+1.43%

ASAIY Sendas Distribuidora S.A.

8.92

-2.73%

AXFO.ST Axfood AB (publ)

275.90

+0.58%

SFM Sprouts Farmers Market, Inc.

168.02

-0.54%

COLR.BR Colruyt Group N.V.

39.48

+0.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ingles Markets, Incorporated (IMKTA)

Related Tickers