NASDAQ:IMKTA
Ingles Markets Stock Price (Quote)
$84.82
+0.160 (+0.189%)
At Close: Dec 08, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $78.35 | $86.30 | Friday, 8th Dec 2023 IMKTA stock ended at $84.82. This is 0.189% more than the trading day before Thursday, 7th Dec 2023. During the day the stock fluctuated 1.94% from a day low at $84.66 to a day high of $86.30. |
| 90 days | $74.07 | $86.30 | |
| 52 weeks | $73.38 | $102.99 |
Historical Ingles Markets prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-08 | $84.68 | $86.30 | $84.66 | $84.82 | 45 478 |
| 2023-12-07 | $84.12 | $84.74 | $83.51 | $84.66 | 51 054 |
| 2023-12-06 | $83.61 | $84.20 | $83.13 | $83.68 | 55 953 |
| 2023-12-05 | $83.59 | $84.16 | $83.14 | $83.30 | 45 049 |
| 2023-12-04 | $82.49 | $83.86 | $82.49 | $83.73 | 63 985 |
| 2023-12-01 | $81.69 | $82.96 | $81.40 | $82.81 | 85 252 |
| 2023-11-30 | $80.69 | $82.06 | $80.29 | $81.62 | 98 225 |
| 2023-11-29 | $80.11 | $80.97 | $79.49 | $80.91 | 53 288 |
| 2023-11-28 | $80.01 | $80.46 | $79.18 | $80.16 | 70 780 |
| 2023-11-27 | $81.48 | $81.82 | $80.32 | $80.41 | 68 238 |
| 2023-11-24 | $81.59 | $82.02 | $81.08 | $81.73 | 32 381 |
| 2023-11-22 | $80.39 | $81.53 | $80.39 | $81.25 | 56 065 |
| 2023-11-21 | $80.78 | $80.94 | $79.94 | $80.37 | 49 954 |
| 2023-11-20 | $80.94 | $81.22 | $80.47 | $80.78 | 55 275 |
| 2023-11-17 | $80.76 | $81.11 | $80.07 | $80.86 | 74 385 |
| 2023-11-16 | $81.16 | $81.16 | $79.84 | $79.98 | 60 095 |
| 2023-11-15 | $82.06 | $82.73 | $80.55 | $81.76 | 105 375 |
| 2023-11-14 | $80.70 | $82.12 | $80.70 | $81.94 | 71 178 |
| 2023-11-13 | $79.61 | $79.84 | $78.85 | $79.57 | 42 008 |
| 2023-11-10 | $79.63 | $80.59 | $78.83 | $80.28 | 41 456 |
| 2023-11-09 | $79.63 | $79.63 | $78.35 | $79.42 | 49 923 |
| 2023-11-08 | $80.78 | $80.97 | $78.69 | $79.16 | 55 060 |
| 2023-11-07 | $81.73 | $81.88 | $80.80 | $81.12 | 38 887 |
| 2023-11-06 | $82.19 | $82.63 | $81.02 | $81.73 | 66 805 |
| 2023-11-03 | $81.65 | $83.15 | $81.26 | $82.60 | 49 565 |
