loading

Ingles Markets Inc Stock (IMKTA) Price History

The historical daily chart and data for Ingles Markets Inc stock (IMKTA), show that the latest closing stock price as of August 22, 2025, is $67.98.
  • Ingles Markets Inc all-time high stock price is $102.99, occurred on December 13, 2022.
  • The lowest Ingles Markets Inc stock price recorded was $20.75 on August 30, 2017. Since then, Ingles Markets Inc's stock price has risen over 227.61% to $67.98 now.
  • The 52-week high stock price for IMKTA is $75.63, representing a 11.25% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for IMKTA is $58.92, indicating a -13.33% decrease from the current share price, occurred on March 05, 2025.
  • The closing price of Ingles Markets Inc (IMKTA) stock in the beginning of 2024 was $87.20. The stock closed the year at $96.46, a gain of over 10.62% for the year.
The table below shows more information about IMKTA historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $68.39 $65.90 $2.49 154,619.0 +3.82%
Aug 21, 2025 $65.54 $63.75 $1.79 108,498.0 +0.60%
Aug 20, 2025 $66.10 $65.02 $1.08 109,793.0 -0.78%
Aug 19, 2025 $66.66 $64.91 $1.75 95,020.0 +0.20%
Aug 18, 2025 $65.63 $63.69 $1.94 116,930.0 +2.03%
Aug 15, 2025 $64.62 $63.58 $1.04 103,211.0 +0.64%
Aug 14, 2025 $64.30 $62.65 $1.65 145,801.0 -1.59%
Aug 13, 2025 $65.10 $63.68 $1.42 113,023.0 +0.73%
Aug 12, 2025 $64.51 $61.59 $2.92 113,688.0 +4.04%
Aug 11, 2025 $61.98 $60.17 $1.81 101,258.0 +0.91%
Aug 08, 2025 $62.16 $60.90 $1.26 104,565.0 -0.60%
Aug 07, 2025 $62.77 $60.07 $2.70 144,228.0 -2.72%
Aug 06, 2025 $63.36 $59.79 $3.57 180,021.0 +6.26%
Aug 05, 2025 $62.61 $59.27 $3.34 200,265.0 -4.70%
Aug 04, 2025 $63.91 $62.23 $1.67 213,475.0 -1.01%
Aug 01, 2025 $63.36 $62.50 $0.8599 184,187.0 +0.43%
Jul 31, 2025 $63.37 $62.34 $1.03 151,400.0 -0.11%
Jul 30, 2025 $64.56 $62.45 $2.12 214,488.0 +0.72%
Jul 29, 2025 $64.54 $62.38 $2.16 98,941.0 -2.45%
Jul 28, 2025 $65.25 $64.10 $1.15 89,546.0 -1.52%
Jul 25, 2025 $66.60 $65.08 $1.52 81,481.0 -1.84%
Jul 24, 2025 $67.32 $66.29 $1.03 105,961.0 -1.75%

Ingles Markets Inc Stock (IMKTA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ingles Markets Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IMKTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ingles Markets Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ingles Markets Inc Stock (IMKTA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $68.39 $59.27 $9.12 2,343,201.0 +8.02%
Jul, 2025 $68.42 $62.34 $6.08 2,293,884.0 -0.71%
Jun, 2025 $64.50 $59.42 $5.08 2,432,949.0 +1.73%
May, 2025 $65.20 $59.09 $6.11 2,625,957.0 +0.99%
Apr, 2025 $67.55 $59.61 $7.94 3,065,372.0 -5.28%
Mar, 2025 $65.35 $58.92 $6.43 2,311,246.0 +6.01%
Feb, 2025 $70.44 $60.67 $9.77 2,216,904.0 -7.22%
Jan, 2025 $68.09 $62.07 $6.02 2,119,795.0 +2.76%

Ingles Markets Inc Stock (IMKTA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $73.50 $62.88 $10.62 2,460,351.0 -13.79%
Nov, 2024 $75.63 $63.89 $11.74 2,374,653.0 +15.72%
Oct, 2024 $74.20 $59.73 $14.47 4,491,872.0 -14.40%
Sep, 2024 $75.27 $70.68 $4.59 2,148,245.0 +0.81%
Aug, 2024 $82.01 $70.24 $11.77 1,581,100.0 -8.70%
Jul, 2024 $81.76 $67.29 $14.47 1,715,404.0 +18.13%
Jun, 2024 $73.33 $67.10 $6.23 1,900,957.0 -6.19%
May, 2024 $77.30 $69.62 $7.68 1,685,606.0 +1.94%
Apr, 2024 $76.97 $71.70 $5.27 1,581,556.0 -6.43%
Mar, 2024 $78.41 $73.00 $5.41 1,803,358.0 -0.43%
Feb, 2024 $84.97 $74.68 $10.29 1,747,251.0 -8.59%
Jan, 2024 $89.59 $82.34 $7.25 1,492,799.0 -2.45%

Ingles Markets Inc Stock (IMKTA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $87.07 $81.39 $5.67 1,469,368.0 +5.82%
Nov, 2023 $83.15 $78.31 $4.84 1,312,124.0 +1.75%
Oct, 2023 $81.62 $74.07 $7.55 1,588,039.0 +6.49%
Sep, 2023 $78.29 $73.38 $4.91 1,608,504.0 -3.58%
Aug, 2023 $86.68 $77.37 $9.31 1,736,024.0 -7.87%
Jul, 2023 $85.35 $81.99 $3.36 1,402,364.0 +2.60%
Jun, 2023 $87.31 $80.00 $7.31 1,867,295.0 +2.96%
May, 2023 $93.00 $80.00 $13.00 1,843,569.0 -12.79%
Apr, 2023 $94.68 $88.85 $5.83 1,256,029.0 +3.77%
Mar, 2023 $95.20 $86.40 $8.80 1,984,584.0 -0.78%
Feb, 2023 $96.14 $89.07 $7.07 1,983,513.0 -5.89%
Jan, 2023 $99.65 $91.17 $8.48 1,431,169.0 -1.51%
$40.53
price up icon 1.89%
$3.70
price up icon 6.32%
grocery_stores DDL
$2.30
price up icon 4.07%
$36.47
price up icon 1.53%
grocery_stores WMK
$73.55
price up icon 2.62%
Cap:     |  Volume (24h):