NASDAQ:IMKTA
Ingles Markets Stock Price (Quote)
$71.97
+0.220 (+0.307%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.71 | $76.92 | Wednesday, 1st May 2024 IMKTA stock ended at $71.97. This is 0.307% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.06% from a day low at $71.79 to a day high of $72.55. |
| 90 days | $71.71 | $84.97 | |
| 52 weeks | $71.71 | $93.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $72.03 | $72.55 | $71.79 | $71.97 | 50 071 |
| Apr 30, 2024 | $72.82 | $72.82 | $71.71 | $71.75 | 91 750 |
| Apr 29, 2024 | $72.90 | $73.61 | $72.66 | $73.28 | 60 700 |
| Apr 26, 2024 | $72.47 | $73.19 | $72.17 | $72.71 | 48 295 |
| Apr 25, 2024 | $73.02 | $73.21 | $72.26 | $72.86 | 47 195 |
| Apr 24, 2024 | $73.01 | $73.81 | $72.85 | $73.22 | 65 742 |
| Apr 23, 2024 | $74.00 | $76.50 | $73.10 | $73.10 | 59 896 |
| Apr 22, 2024 | $74.87 | $76.02 | $73.04 | $74.28 | 73 537 |
| Apr 19, 2024 | $73.32 | $75.37 | $73.32 | $75.34 | 59 039 |
| Apr 18, 2024 | $72.99 | $73.52 | $72.99 | $73.36 | 72 426 |
| Apr 17, 2024 | $73.31 | $73.95 | $72.80 | $73.10 | 67 920 |
| Apr 16, 2024 | $73.35 | $73.67 | $72.80 | $73.27 | 60 269 |
| Apr 15, 2024 | $73.25 | $73.94 | $73.00 | $73.34 | 67 474 |
| Apr 12, 2024 | $74.20 | $74.20 | $72.94 | $73.01 | 64 811 |
| Apr 11, 2024 | $74.03 | $74.41 | $73.22 | $74.22 | 70 408 |
| Apr 10, 2024 | $73.98 | $74.11 | $72.77 | $74.03 | 84 372 |
| Apr 09, 2024 | $74.01 | $74.90 | $73.78 | $74.16 | 80 473 |
| Apr 08, 2024 | $75.28 | $75.50 | $73.60 | $74.01 | 84 316 |
| Apr 05, 2024 | $75.72 | $75.72 | $74.56 | $75.42 | 51 465 |
| Apr 04, 2024 | $75.49 | $75.97 | $75.09 | $75.73 | 68 191 |
| Apr 03, 2024 | $75.44 | $75.44 | $74.65 | $75.01 | 59 710 |
| Apr 02, 2024 | $75.98 | $76.05 | $74.58 | $75.37 | 76 627 |
| Apr 01, 2024 | $76.68 | $76.92 | $75.61 | $75.82 | 77 146 |
| Mar 28, 2024 | $75.40 | $76.93 | $75.39 | $76.68 | 143 307 |
| Mar 27, 2024 | $75.40 | $75.99 | $74.95 | $75.44 | 78 592 |
