Dark

IMKTA
Ingles Markets Inc
stock NASDAQ

At Close

Jul 1, 2026 3:59:47 PM EDT

89.50USD+1.039%(+0.92)116,084

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-88.58)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

89.61USD+0.123%(+0.11)22,734

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	88.6500	90.0150	88.0500	89.6100	+1.163%	116,084	0.000%
2026-06-30	88.7100	88.8500	86.7100	88.5800	+0.238%	123,361	+1.163%
2026-06-29	89.2300	89.6050	88.1500	88.3700	-1.141%	133,245	+1.403%
2026-06-26	89.2500	90.0700	88.2550	89.3900	+1.257%	308,306	+0.246%
2026-06-25	89.5400	90.4900	87.4901	88.2800	-2.107%	119,986	+1.507%
2026-06-24	89.2100	90.9400	89.0000	90.1800	+1.292%	144,394	-0.632%
2026-06-23	89.5400	90.0300	88.4700	89.0300	-0.802%	152,742	+0.651%
2026-06-22	87.8300	89.9700	87.8300	89.7500	+2.654%	209,348	-0.156%
2026-06-18	87.4100	87.9300	85.7200	87.4300	+0.413%	320,304	+2.493%
2026-06-17	87.8700	88.3800	86.0500	87.0700	-1.627%	133,416	+2.917%
2026-06-16	88.8100	89.8100	86.7800	88.5100	+0.215%	126,937	+1.243%
2026-06-15	91.1600	92.0000	87.9500	88.3200	-4.010%	147,913	+1.461%
2026-06-12	93.0500	93.8400	91.5200	92.0100	-1.118%	117,542	-2.608%
2026-06-11	93.6100	94.6899	92.7200	93.0500	-0.598%	138,025	-3.697%
2026-06-10	93.0000	94.5100	92.5100	93.6100	+0.819%	179,639	-4.273%
2026-06-09	93.0200	94.2200	91.7990	92.8500	+0.054%	124,947	-3.489%
2026-06-08	91.3700	93.0300	90.7380	92.8000	+1.810%	135,263	-3.438%
2026-06-05	87.6300	91.4800	87.5000	91.1500	+4.602%	128,564	-1.690%
2026-06-04	88.6000	89.2000	85.6900	87.1400	-0.252%	149,106	+2.835%
2026-06-03	88.5900	90.0800	87.3600	87.3600	-1.411%	189,134	+2.576%
2026-06-02	88.2800	89.5000	87.3300	88.6100	-0.225%	166,552	+1.129%
2026-06-01	88.2000	89.9702	87.4240	88.8100	+0.396%	133,261	+0.901%
2026-05-29	89.2600	89.9900	87.4300	88.4600	-0.896%	113,147	+1.300%
2026-05-28	88.9400	89.9000	87.8750	89.2600	+0.168%	136,718	+0.392%
2026-05-27	87.4400	89.6499	87.4400	89.1100	+1.910%	155,125	+0.561%
2026-05-26	88.6000	89.2500	86.1300	87.4400	-1.108%	120,307	+2.482%
2026-05-22	87.6800	88.4500	85.7850	88.4200	+1.213%	124,097	+1.346%
2026-05-21	85.3900	87.7400	83.0854	87.3600	+0.983%	184,504	+2.576%
2026-05-20	87.7600	88.1600	86.2250	86.5100	-1.436%	201,602	+3.583%
2026-05-19	85.7900	89.3650	84.9350	87.7700	+2.082%	156,493	+2.096%
2026-05-18	85.4700	87.0100	82.7500	85.9800	-0.209%	150,114	+4.222%
2026-05-15	86.5000	87.4300	85.5050	86.1600	+0.070%	190,999	+4.004%
2026-05-14	85.9400	87.4900	85.6000	86.1000	+1.009%	133,578	+4.077%
2026-05-13	83.7700	85.6700	83.2600	85.2400	+0.888%	152,044	+5.127%
2026-05-12	85.4100	85.9100	83.7000	84.4900	-1.077%	136,920	+6.060%
2026-05-11	87.0400	87.8800	85.2200	85.4100	-1.374%	138,777	+4.917%
2026-05-08	85.7800	86.8950	84.6100	86.6000	+0.956%	98,640	+3.476%
2026-05-07	86.0500	86.6800	82.7100	85.7800	-2.964%	197,903	+4.465%
2026-05-06	89.9600	90.9750	88.2950	88.4000	-1.174%	129,634	+1.369%
2026-05-05	88.3300	89.7900	88.1850	89.4500	+2.042%	125,671	+0.179%
2026-05-04	90.6400	91.6500	87.6100	87.6600	-3.997%	161,489	+2.225%
2026-05-01	91.7800	92.8350	90.9515	91.3100	-0.175%	87,151	-1.862%
2026-04-30	88.9200	92.5000	88.5250	91.4700	+2.729%	194,983	-2.033%
2026-04-29	90.5000	91.1800	88.5900	89.0400	-1.765%	111,528	+0.640%
2026-04-28	90.7300	92.0500	90.1950	90.6400	+0.678%	141,696	-1.136%
2026-04-27	90.5700	92.0000	89.9100	90.0300	-0.728%	121,233	-0.467%
2026-04-24	90.7600	91.4800	89.9331	90.6900	-0.176%	107,156	-1.191%
2026-04-23	91.1000	92.2700	90.4300	90.8500	+0.387%	103,544	-1.365%
2026-04-22	88.7500	90.9000	87.8750	90.5000	+2.876%	130,304	-0.983%
2026-04-21	88.0700	89.1950	86.9300	87.9700	-0.159%	135,695	+1.864%
2026-04-20	91.2000	91.2000	88.0400	88.1100	-3.589%	134,066	+1.702%
2026-04-17	89.1200	92.1200	88.8100	91.3900	+2.318%	138,414	-1.948%
2026-04-16	89.5100	90.5500	88.2750	89.3200	-0.943%	127,941	+0.325%
2026-04-15	90.0100	91.0500	89.2000	90.1700	-0.464%	110,550	-0.621%
2026-04-14	91.6100	92.0700	90.1400	90.5900	-1.927%	110,586	-1.082%
2026-04-13	93.9400	94.0100	91.9601	92.3700	-1.776%	117,147	-2.988%
2026-04-10	94.8900	95.4400	92.9650	94.0400	-1.250%	136,626	-4.711%
2026-04-09	93.6300	95.6200	92.6500	95.2300	+1.169%	176,032	-5.902%
2026-04-08	93.0600	94.3200	92.1150	94.1300	+1.718%	194,645	-4.802%
2026-04-07	93.0000	93.2100	91.7300	92.5400	-0.237%	121,012	-3.166%
2026-04-06	91.2100	92.7850	91.1000	92.7600	+1.800%	110,161	-3.396%
2026-04-02	90.3500	91.5000	90.0000	91.1200	+1.009%	128,758	-1.657%
2026-04-01	90.0000	91.4000	89.4200	90.2100	+0.356%	116,067	-0.665%
2026-03-31	90.5100	91.2900	88.9800	89.8900	-0.156%	145,786	-0.311%
2026-03-30	89.4700	91.0500	89.2000	90.0300	+1.157%	157,353	-0.467%
2026-03-27	87.5200	89.3200	83.9800	89.0000	+1.540%	159,458	+0.685%
2026-03-26	86.4700	87.7400	86.4700	87.6500	+1.248%	103,947	+2.236%
2026-03-25	87.4500	87.4500	85.3800	86.5700	-0.046%	86,939	+3.512%
2026-03-24	85.1800	87.5000	84.5750	86.6100	+1.750%	91,200	+3.464%
2026-03-23	84.0000	85.6900	82.7000	85.1200	+1.867%	194,952	+5.275%
2026-03-20	83.8900	84.2700	82.1400	83.5600	-0.239%	368,525	+7.240%
2026-03-19	84.4800	84.7000	82.9200	83.7600	-0.794%	144,809	+6.984%
2026-03-18	86.3000	86.9300	84.2800	84.4300	-3.143%	106,735	+6.135%
2026-03-17	87.1200	88.4800	86.5000	87.1700	+0.195%	82,553	+2.799%
2026-03-16	88.4200	88.4200	86.7150	87.0000	-1.728%	108,710	+3.000%
2026-03-13	87.2900	88.7800	85.9700	88.5300	+2.477%	128,598	+1.220%
2026-03-12	84.6100	86.6100	83.7600	86.3900	+1.421%	138,005	+3.727%
2026-03-11	83.9200	85.3400	79.3501	85.1800	+1.344%	115,141	+5.201%
2026-03-10	83.4400	85.8100	82.8150	84.0500	+0.167%	150,744	+6.615%
2026-03-09	85.0500	85.0500	81.5901	83.9100	-1.722%	157,893	+6.793%
2026-03-06	83.6500	85.4600	82.8800	85.3800	+1.861%	145,233	+4.954%
2026-03-05	84.9100	86.0000	83.3900	83.8200	-2.387%	103,738	+6.908%
2026-03-04	87.0700	87.0700	85.0300	85.8700	-0.417%	117,667	+4.355%
2026-03-03	86.1200	86.9300	84.8800	86.2300	-0.381%	112,495	+3.920%
2026-03-02	84.8700	86.8399	84.5000	86.5600	+1.716%	105,583	+3.524%
2026-02-27	84.6200	86.4200	84.6200	85.1000	+0.567%	165,744	+5.300%
2026-02-26	87.8800	89.0000	84.3401	84.6200	-3.786%	120,026	+5.897%
2026-02-25	88.7900	88.7900	87.0900	87.9500	-1.013%	125,869	+1.887%
2026-02-24	87.3800	90.0000	86.3131	88.8500	+1.613%	128,235	+0.855%
2026-02-23	87.1400	87.5620	85.1200	87.4400	+0.103%	159,634	+2.482%
2026-02-20	86.8800	87.9700	85.3100	87.3500	+0.483%	200,138	+2.587%
2026-02-19	86.2400	87.8250	85.3300	86.9300	+0.474%	135,261	+3.083%
2026-02-18	86.4700	86.8600	85.2450	86.5200	+0.232%	134,112	+3.571%
2026-02-17	88.5000	89.9900	85.8400	86.3200	-3.380%	149,181	+3.811%
2026-02-13	88.2400	90.4900	87.2100	89.3400	+0.892%	168,924	+0.302%
2026-02-12	86.7200	88.8350	86.7200	88.5500	+2.098%	155,392	+1.197%
2026-02-11	85.1400	86.8800	84.8350	86.7300	+1.975%	123,312	+3.321%
2026-02-10	85.8800	86.1700	84.1150	85.0500	-1.426%	112,537	+5.362%
2026-02-09	83.0900	87.0038	83.0900	86.2800	+1.625%	151,784	+3.860%
2026-02-06	84.2800	85.5250	83.0600	84.9000	+0.676%	263,852	+5.548%
2026-02-05	84.2700	85.0000	83.3000	84.3300	+1.261%	170,068	+6.261%
2026-02-04	80.6700	84.1400	78.6601	83.2800	+3.108%	180,306	+7.601%
2026-02-03	77.0700	80.8500	77.0700	80.7700	+4.300%	184,968	+10.945%
2026-02-02	74.6200	77.4400	74.6200	77.4400	+3.446%	112,449	+15.715%
2026-01-30	72.8700	75.2000	72.1600	74.8600	+2.745%	173,933	+19.703%
2026-01-29	71.6300	73.5200	70.7400	72.8600	+2.073%	146,010	+22.989%
2026-01-28	72.4800	72.4800	70.7850	71.3800	-1.204%	135,400	+25.539%
2026-01-27	72.6600	72.7850	71.6800	72.2500	-0.919%	74,130	+24.028%
2026-01-26	72.3800	73.0379	71.3600	72.9200	+0.468%	147,218	+22.888%
2026-01-23	72.2400	73.0000	71.5200	72.5800	+0.360%	90,047	+23.464%
2026-01-22	71.0800	72.3200	71.0500	72.3200	+1.359%	104,082	+23.908%
2026-01-21	70.3800	71.8550	70.3800	71.3500	+1.306%	142,059	+25.592%
2026-01-20	70.0600	70.9050	69.5400	70.4300	-0.621%	125,010	+27.233%
2026-01-16	70.4900	70.9500	69.9900	70.8700	+0.028%	117,164	+26.443%
2026-01-15	69.3700	71.2200	68.8300	70.8500	+1.708%	106,546	+26.478%
2026-01-14	70.1800	71.1200	69.4100	69.6600	-0.486%	90,972	+28.639%
2026-01-13	70.6000	70.9500	69.9400	70.0000	-0.878%	93,970	+28.014%
2026-01-12	69.6700	71.4600	69.3350	70.6200	+1.626%	143,302	+26.890%
2026-01-09	69.7800	70.4700	68.5200	69.4900	-0.530%	115,243	+28.954%
2026-01-08	68.2700	70.6700	68.2700	69.8600	+1.467%	90,634	+28.271%
2026-01-07	69.4200	70.0700	68.3000	68.8500	-0.527%	119,186	+30.153%
2026-01-06	69.0100	69.4500	68.3950	69.2150	-0.123%	103,823	+29.466%
2026-01-05	69.4100	70.8250	69.1650	69.3000	-0.531%	94,007	+29.307%
2026-01-02	68.3500	70.6899	68.3500	69.6700	+1.634%	166,584	+28.621%
2025-12-31	68.6050	69.0700	67.9150	68.5500	-0.247%	135,649	+30.722%
2025-12-30	69.4700	69.8500	68.6300	68.7200	-1.364%	118,157	+30.399%
2025-12-29	70.5500	71.0000	69.2650	69.6700	-0.840%	93,958	+28.621%
2025-12-26	70.7900	71.3950	69.9900	70.2600	-1.223%	59,345	+27.541%
2025-12-24	70.5800	71.4400	70.5800	71.1300	+0.679%	51,908	+25.981%
2025-12-23	71.4000	71.4400	70.2850	70.6500	-1.064%	77,782	+26.837%
2025-12-22	71.3900	71.9200	71.1000	71.4100	-0.404%	109,395	+25.487%
2025-12-19	72.8200	72.8200	71.0800	71.7000	-2.089%	242,719	+24.979%
2025-12-18	71.9900	73.4250	71.1900	73.2300	+1.188%	105,918	+22.368%
2025-12-17	70.9700	72.3700	70.9700	72.3700	+1.486%	102,991	+23.822%
2025-12-16	71.5600	72.1200	70.6900	71.3100	-0.349%	94,915	+25.663%
2025-12-15	70.4300	72.0500	69.3000	71.5600	+1.590%	135,824	+25.224%
2025-12-12	70.8300	71.6500	70.3200	70.4400	-0.914%	131,851	+27.215%
2025-12-11	71.1000	71.7200	69.7700	71.0900	+0.254%	120,374	+26.051%
2025-12-10	73.5800	74.5100	70.0200	70.9100	-4.253%	132,657	+26.371%
2025-12-09	72.6900	74.2100	72.5350	74.0600	+1.941%	92,649	+20.996%
2025-12-08	74.5000	74.7350	72.4800	72.6500	-2.155%	114,684	+23.345%
2025-12-05	75.8500	75.8950	73.8700	74.2500	-2.533%	96,489	+20.687%
2025-12-04	77.1000	77.1000	75.4300	76.1800	-1.868%	70,916	+17.629%
2025-12-03	76.1200	77.8600	75.4900	77.6300	+1.877%	146,324	+15.432%
2025-12-02	75.2000	77.4500	74.6700	76.2000	+1.505%	152,752	+17.598%
2025-12-01	76.7400	77.3500	74.8900	75.0700	-2.405%	130,633	+19.369%
2025-11-28	77.8600	78.0000	76.2250	76.9200	-0.479%	62,832	+16.498%
2025-11-26	77.7700	78.5900	75.8700	77.2900	+0.364%	103,818	+15.940%
2025-11-25	75.9000	78.5900	74.8650	77.0100	+2.203%	122,292	+16.362%
2025-11-24	75.6200	76.9250	75.0100	75.3500	-0.751%	135,095	+18.925%
2025-11-21	73.8500	76.3600	73.8500	75.9200	+3.068%	107,775	+18.032%
2025-11-20	74.4400	74.5650	73.1900	73.6600	-0.244%	83,304	+21.654%
2025-11-19	73.7350	74.3800	73.4200	73.8400	-0.324%	54,193	+21.357%
2025-11-18	74.0000	74.6250	73.7900	74.0800	+0.122%	56,673	+20.964%
2025-11-17	74.5300	75.0900	73.7100	73.9900	-0.698%	79,653	+21.111%
2025-11-14	73.4300	74.5700	73.0200	74.5100	+1.595%	92,826	+20.266%
2025-11-13	73.2100	73.7400	73.0600	73.3400	+0.041%	91,013	+22.184%
2025-11-12	72.7500	74.0800	72.7200	73.3100	+0.425%	61,628	+22.234%
2025-11-11	73.6700	74.0200	72.9000	73.0000	-0.423%	65,977	+22.753%
2025-11-10	74.0000	74.0000	72.2000	73.3100	-0.973%	99,365	+22.234%
2025-11-07	73.2400	74.9400	72.7298	74.0300	+1.425%	85,436	+21.046%
2025-11-06	73.2300	73.4900	72.3100	72.9900	-1.165%	133,542	+22.770%
2025-11-05	71.9900	74.2450	69.3901	73.8500	+2.898%	163,001	+21.341%
2025-11-04	71.5200	72.2000	71.4200	71.7700	+0.265%	104,320	+24.857%
2025-11-03	69.1000	71.6850	68.1800	71.5800	+3.589%	130,553	+25.189%
2025-10-31	68.2500	69.7200	67.5200	69.1000	+0.685%	132,237	+29.682%
2025-10-30	69.4000	69.4000	67.1050	68.6300	-1.181%	197,366	+30.570%
2025-10-29	71.9300	72.9707	68.5400	69.4500	-3.475%	90,124	+29.028%
2025-10-28	71.6300	72.7500	71.5000	71.9500	+0.139%	88,018	+24.545%
2025-10-27	72.0700	72.9370	71.5300	71.8500	-0.305%	63,840	+24.718%
2025-10-24	72.8600	72.9650	71.9300	72.0700	-0.757%	60,396	+24.337%
2025-10-23	73.1300	73.3450	71.8700	72.6200	-0.765%	59,429	+23.396%
2025-10-22	72.5000	73.4100	71.5150	73.1800	+0.743%	81,644	+22.451%
2025-10-21	73.9500	73.9500	72.5200	72.6400	-1.678%	65,089	+23.362%
2025-10-20	73.9500	73.9500	72.6450	73.8800	+0.517%	66,552	+21.291%
2025-10-17	73.5200	74.2600	72.9900	73.5000	+0.027%	59,771	+21.918%
2025-10-16	75.0000	75.2000	73.2700	73.4800	-1.778%	76,338	+21.952%
2025-10-15	74.5300	75.2500	73.4800	74.8100	+0.836%	99,769	+19.783%
2025-10-14	72.5600	74.3500	71.0962	74.1900	+2.402%	99,407	+20.784%
2025-10-13	70.4000	72.4900	70.3200	72.4500	+3.190%	108,969	+23.685%
2025-10-10	71.2700	71.2700	69.7000	70.2100	-1.085%	131,156	+27.631%
2025-10-09	72.4000	72.6200	70.3650	70.9800	-2.178%	65,062	+26.247%
2025-10-08	71.4100	72.8100	71.0500	72.5600	+1.896%	85,661	+23.498%
2025-10-07	71.1200	71.3690	69.9800	71.2100	-0.140%	83,105	+25.839%
2025-10-06	72.3200	72.8700	71.1100	71.3100	-1.397%	84,088	+25.663%
2025-10-03	70.2600	72.3600	70.0350	72.3200	+2.983%	97,551	+23.908%
2025-10-02	70.0400	70.2550	68.9100	70.2250	-0.390%	108,823	+27.604%
2025-10-01	69.1600	70.5000	68.3000	70.5000	+1.351%	70,884	+27.106%
2025-09-30	69.5600	70.1600	68.8650	69.5600	0.000%	106,382	+28.824%
2025-09-29	68.9200	69.7100	67.9400	69.5600	+1.237%	243,575	+28.824%
2025-09-26	67.3900	69.1200	66.6328	68.7100	+2.308%	111,979	+30.418%
2025-09-25	69.0000	69.6400	66.8800	67.1600	-2.341%	77,639	+33.428%
2025-09-24	68.5600	69.6300	68.5300	68.7700	+0.116%	75,230	+30.304%
2025-09-23	68.4600	68.8300	68.0600	68.6900	+0.763%	67,281	+30.456%
2025-09-22	69.0500	69.2950	67.2000	68.1700	-1.801%	87,887	+31.451%
2025-09-19	70.6200	70.6200	68.7100	69.4200	-1.699%	287,410	+29.084%
2025-09-18	69.9200	70.8250	69.6700	70.6200	+0.598%	80,383	+26.890%
2025-09-17	70.6400	71.8800	69.9150	70.2000	-0.043%	111,522	+27.650%
2025-09-16	69.0500	70.5600	68.3650	70.2300	+1.724%	90,241	+27.595%
2025-09-15	69.2300	69.2400	68.1900	69.0400	-0.346%	88,502	+29.794%
2025-09-12	69.9500	69.9500	68.9800	69.2800	-0.667%	68,458	+29.345%
2025-09-11	67.9800	69.8400	67.6000	69.7450	+2.642%	85,393	+28.482%
2025-09-10	68.5100	68.7300	66.9800	67.9500	-1.479%	100,073	+31.876%
2025-09-09	69.7900	69.7900	67.5600	68.9700	-1.217%	134,680	+29.926%
2025-09-08	70.3900	70.3900	69.0900	69.8200	-1.091%	113,210	+28.344%
2025-09-05	70.2500	71.2300	69.7000	70.5900	+0.128%	100,999	+26.944%
2025-09-04	69.8900	70.5100	69.4600	70.5000	+1.235%	102,282	+27.106%
2025-09-03	68.5700	69.6400	67.8200	69.6400	+0.811%	132,084	+28.676%
2025-09-02	67.4600	69.1200	67.4600	69.0800	+2.053%	126,334	+29.719%
2025-08-29	67.6400	68.6600	67.5200	67.6900	+0.104%	113,433	+32.383%
2025-08-28	67.7000	68.2000	66.4100	67.6200	-0.103%	148,666	+32.520%
2025-08-27	67.0700	67.9200	66.9700	67.6900	+0.490%	88,974	+32.383%
2025-08-26	67.5800	67.8050	67.0850	67.3600	-0.326%	98,052	+33.031%
2025-08-25	67.8800	67.9000	66.8350	67.5800	-0.588%	81,197	+32.598%
2025-08-22	65.9000	68.3900	65.9000	67.9800	+3.818%	154,619	+31.818%
2025-08-21	64.5100	65.5400	63.7500	65.4800	+0.599%	108,498	+36.851%
2025-08-20	65.7300	66.1000	65.0200	65.0900	-0.777%	109,793	+37.671%
2025-08-19	65.8900	66.6550	64.9050	65.6000	+0.199%	95,020	+36.601%
2025-08-18	64.1600	65.6300	63.6900	65.4700	+2.026%	116,930	+36.872%
2025-08-15	63.9400	64.6242	63.5800	64.1700	+0.643%	103,211	+39.645%
2025-08-14	64.0600	64.2990	62.6500	63.7600	-1.590%	145,801	+40.543%
2025-08-13	64.1200	65.1000	63.6800	64.7900	+0.731%	113,023	+38.308%
2025-08-12	61.8200	64.5100	61.5950	64.3200	+4.044%	113,688	+39.319%
2025-08-11	61.5100	61.9800	60.1701	61.8200	+0.914%	101,258	+44.953%
2025-08-08	61.1400	62.1600	60.9000	61.2600	-0.600%	104,565	+46.278%
2025-08-07	61.0000	62.7750	60.0700	61.6300	-2.715%	144,228	+45.400%
2025-08-06	59.7900	63.3600	59.7900	63.3500	+6.256%	179,522	+41.452%
2025-08-05	62.3600	62.6100	59.2700	59.6200	-4.699%	200,276	+50.302%
2025-08-04	63.0300	63.9100	62.2350	62.5600	-1.013%	213,475	+43.238%
2025-08-01	62.6000	63.3599	62.5000	63.2000	+0.429%	184,204	+41.788%
2025-07-31	62.3800	63.3700	62.3400	62.9300	-0.111%	151,405	+42.396%
2025-07-30	62.8400	64.5600	62.4450	63.0000	+0.719%	214,488	+42.238%
2025-07-29	64.5400	64.5400	62.3800	62.5500	-2.449%	98,951	+43.261%
2025-07-28	64.9600	65.2500	64.1000	64.1200	-1.521%	89,546	+39.754%
2025-07-25	66.6000	66.6000	65.0825	65.1100	-1.839%	81,481	+37.629%
2025-07-24	67.2500	67.3200	66.2900	66.3300	-1.748%	105,961	+35.097%
2025-07-23	67.6400	68.3466	66.8300	67.5100	+0.252%	89,175	+32.736%
2025-07-22	67.1700	68.4200	67.0750	67.3400	+0.839%	88,153	+33.071%
2025-07-21	67.0700	67.7400	66.7750	66.7800	-0.194%	63,601	+34.187%
2025-07-18	67.6300	67.6300	66.5000	66.9100	-0.889%	126,329	+33.926%
2025-07-17	66.8000	67.8900	66.5700	67.5100	+0.776%	92,270	+32.736%
2025-07-16	66.2900	67.4150	65.8300	66.9900	+1.316%	96,998	+33.766%
2025-07-15	66.9100	66.9100	65.9950	66.1200	-1.622%	140,552	+35.526%
2025-07-14	66.3000	67.3499	65.3385	67.2100	+0.961%	90,451	+33.328%
2025-07-11	67.0300	67.8200	66.3150	66.5700	-0.686%	77,737	+34.610%
2025-07-10	65.8800	67.8000	65.8800	67.0300	+1.101%	102,400	+33.686%
2025-07-09	66.2300	66.6000	65.5600	66.3000	+0.363%	102,380	+35.158%
2025-07-08	66.5400	66.6400	65.5200	66.0600	-0.796%	89,421	+35.649%
2025-07-07	66.1400	66.6150	65.4350	66.5900	+0.422%	100,352	+34.570%
2025-07-03	66.4200	67.0400	65.7900	66.3100	-0.674%	49,320	+35.138%
2025-07-02	65.8600	66.9500	65.2650	66.7600	+1.075%	117,613	+34.227%
2025-07-01	63.1600	66.3500	63.1600	66.0500	+4.213%	147,659	+35.670%
2025-06-30	62.4400	63.5150	62.1200	63.3800	+1.343%	162,947	+41.385%
2025-06-27	63.2900	63.3400	62.4200	62.5400	-0.872%	222,492	+43.284%
2025-06-26	62.6200	63.2890	61.6900	63.0900	+1.057%	140,252	+42.035%
2025-06-25	63.2100	63.2300	62.1300	62.4300	-1.716%	72,002	+43.537%
2025-06-24	63.5400	64.5000	63.1100	63.5200	+0.095%	97,002	+41.074%
2025-06-23	62.1600	63.6350	62.1450	63.4600	+2.091%	121,371	+41.207%
2025-06-20	61.4200	62.5800	61.4200	62.1600	+1.652%	250,148	+44.160%
2025-06-18	60.8000	61.5900	60.8000	61.1500	+0.477%	94,970	+46.541%
2025-06-17	61.0100	61.2700	60.6050	60.8600	-0.637%	90,446	+47.240%
2025-06-16	60.7800	61.2600	60.4600	61.2500	+1.156%	86,948	+46.302%
2025-06-13	60.5300	61.0800	60.1700	60.5500	+0.050%	126,227	+47.993%
2025-06-12	60.2100	61.5800	59.5500	60.5200	+0.515%	112,388	+48.067%
2025-06-11	61.7300	61.7300	60.1200	60.2100	-2.113%	108,415	+48.829%
2025-06-10	61.0800	61.9400	61.0800	61.5100	+1.234%	86,517	+45.684%
2025-06-09	61.2100	61.5500	60.5800	60.7600	-0.344%	94,570	+47.482%
2025-06-06	61.0300	61.0300	60.4500	60.9700	+0.827%	79,837	+46.974%
2025-06-05	60.4900	60.9000	59.9397	60.4700	-0.231%	107,064	+48.189%
2025-06-04	61.1000	61.1000	59.4200	60.6100	-0.542%	131,490	+47.847%
2025-06-03	61.7900	62.2100	60.6650	60.9400	-1.087%	166,866	+47.046%
2025-06-02	61.8800	62.2900	61.5000	61.6100	-1.108%	87,665	+45.447%
2025-05-30	63.1200	63.8798	62.2000	62.3000	-1.283%	163,256	+43.836%
2025-05-29	62.4700	63.1200	61.5100	63.1100	+0.928%	103,279	+41.990%
2025-05-28	61.8200	62.8300	61.4150	62.5300	+1.345%	178,134	+43.307%
2025-05-27	60.4600	61.7000	60.3550	61.7000	+2.988%	117,564	+45.235%
2025-05-23	59.5500	61.1536	59.0900	59.9100	+0.150%	101,903	+49.574%
2025-05-22	59.9000	60.3550	59.3309	59.8200	-0.300%	156,728	+49.799%
2025-05-21	61.0000	61.6250	59.7800	60.0000	-2.645%	102,463	+49.350%
2025-05-20	61.9300	62.3062	61.1100	61.6300	-0.565%	90,688	+45.400%
2025-05-19	62.2400	62.4300	61.7000	61.9800	-1.337%	94,648	+44.579%
2025-05-16	62.1200	63.3400	61.9000	62.8200	+0.899%	126,825	+42.646%
2025-05-15	61.8000	62.7050	61.8000	62.2600	+0.744%	124,746	+43.929%
2025-05-14	61.2800	62.0736	61.0400	61.8000	+0.178%	168,899	+45.000%
2025-05-13	63.0000	63.6000	60.6100	61.6900	-1.783%	139,860	+45.259%
2025-05-12	63.4800	65.2000	62.0000	62.8100	+2.147%	165,095	+42.668%
2025-05-09	61.0000	61.9500	60.3200	61.4900	+0.655%	135,383	+45.731%
2025-05-08	61.2900	61.5300	59.4050	61.0900	+0.082%	162,861	+46.685%
2025-05-07	62.8200	62.8200	60.9700	61.0400	-2.242%	92,385	+46.805%
2025-05-06	63.1600	63.4550	61.7200	62.4400	-1.747%	103,478	+43.514%
2025-05-05	62.8400	63.7400	62.7500	63.5500	+0.554%	90,054	+41.007%
2025-05-02	62.0700	63.3400	62.0700	63.2000	+2.067%	105,810	+41.788%
2025-05-01	61.6300	62.3000	60.3900	61.9200	+0.373%	103,549	+44.719%
2025-04-30	61.8600	62.5450	60.8750	61.6900	-0.644%	211,554	+45.259%
2025-04-29	60.6000	62.0900	60.1450	62.0900	+2.290%	106,517	+44.323%
2025-04-28	60.7900	61.3200	60.2900	60.7000	-0.687%	129,552	+47.628%
2025-04-25	62.7400	63.0000	60.8450	61.1200	-2.984%	102,838	+46.613%
2025-04-24	64.0400	64.0400	62.5800	63.0000	-2.037%	131,933	+42.238%
2025-04-23	64.6100	65.6200	64.0000	64.3100	+0.047%	129,125	+39.341%
2025-04-22	64.1500	64.6693	63.1700	64.2800	+0.974%	160,484	+39.406%
2025-04-21	62.2400	63.8400	61.9700	63.6600	+2.529%	122,250	+40.763%
2025-04-17	61.3200	62.1400	61.1300	62.0900	+1.256%	100,142	+44.323%
2025-04-16	61.7300	63.2000	61.0000	61.3200	-0.309%	112,470	+46.135%
2025-04-15	63.5400	64.3200	61.0600	61.5100	-3.514%	164,535	+45.684%
2025-04-14	63.1400	64.9100	62.6100	63.7500	+0.838%	196,556	+40.565%
2025-04-11	64.2300	64.2300	62.3900	63.2200	-1.018%	104,963	+41.743%
2025-04-10	63.3900	64.7150	63.0500	63.8700	-0.961%	112,701	+40.301%
2025-04-09	62.0900	67.5500	62.0900	64.4900	+2.789%	174,247	+38.952%
2025-04-08	63.2400	63.6650	61.9400	62.7400	+0.836%	173,215	+42.828%
2025-04-07	61.9800	64.0000	59.6100	62.2200	+0.161%	277,383	+44.021%
2025-04-04	61.8300	63.6700	61.2600	62.1200	-0.687%	182,934	+44.253%
2025-04-03	63.9200	64.9500	61.9400	62.5500	-4.707%	229,275	+43.261%
2025-04-02	64.9300	65.9300	64.3800	65.6400	+0.752%	83,997	+36.517%
2025-04-01	64.8100	65.9000	64.6227	65.1500	+0.031%	62,993	+37.544%
2025-03-31	63.4000	65.3500	63.0000	65.1300	+2.101%	129,100	+37.586%
2025-03-28	64.6800	64.6800	62.5900	63.7900	-1.193%	79,264	+40.477%
2025-03-27	63.2700	65.1900	63.1650	64.5600	+2.492%	90,139	+38.801%
2025-03-26	61.1300	63.1600	60.6400	62.9900	+2.891%	76,339	+42.261%
2025-03-25	61.7200	61.9518	61.0900	61.2200	-0.778%	101,732	+46.374%
2025-03-24	61.6600	62.1800	61.1600	61.7000	+0.162%	69,616	+45.235%
2025-03-21	62.5900	62.6250	60.9500	61.6000	-2.238%	258,852	+45.471%
2025-03-20	61.8400	63.3233	61.7650	63.0100	+0.191%	84,697	+42.216%
2025-03-19	62.3500	63.4200	62.0800	62.8900	+0.931%	83,186	+42.487%
2025-03-18	62.3800	62.7450	61.7151	62.3100	-0.400%	85,956	+43.813%
2025-03-17	61.4900	63.0800	61.4300	62.5600	+1.575%	116,902	+43.238%
2025-03-14	61.7600	62.1600	61.3550	61.5900	-0.308%	116,427	+45.494%
2025-03-13	61.6800	62.4300	61.0100	61.7800	+0.750%	78,696	+45.047%
2025-03-12	62.4900	62.4900	61.1100	61.3200	-1.998%	104,918	+46.135%
2025-03-11	64.1700	64.1700	62.2000	62.5700	-2.219%	120,906	+43.216%
2025-03-10	62.7300	64.8699	62.7300	63.9900	+1.798%	170,936	+40.038%
2025-03-07	61.0700	63.9000	60.8700	62.8600	+2.195%	120,344	+42.555%
2025-03-06	59.6100	61.6900	59.6100	61.5100	+2.602%	103,461	+45.684%
2025-03-05	60.1100	61.2500	58.9200	59.9500	-0.481%	100,172	+49.475%
2025-03-04	60.2800	61.1000	59.8309	60.2400	-0.610%	140,376	+48.755%
2025-03-03	62.4500	62.8853	60.2300	60.6100	-1.351%	134,006	+47.847%
2025-02-28	62.2300	62.7450	60.6750	61.4400	-0.727%	145,697	+45.850%
2025-02-27	64.0000	64.1400	61.8800	61.8900	-3.297%	101,535	+44.789%
2025-02-26	64.3800	65.0400	63.6100	64.0000	-1.112%	154,154	+40.016%
2025-02-25	64.1700	65.5400	64.0000	64.7200	+0.904%	109,488	+38.458%
2025-02-24	64.3600	64.6750	63.6300	64.1400	+0.172%	157,027	+39.710%
2025-02-21	64.9000	64.9000	63.1000	64.0300	-0.590%	199,483	+39.950%
2025-02-20	64.2100	64.6600	63.7650	64.4100	-0.464%	90,520	+39.124%
2025-02-19	64.4100	65.0499	64.2300	64.7100	+0.217%	87,324	+38.479%
2025-02-18	65.5800	65.9900	64.4100	64.5700	-1.510%	89,702	+38.780%
2025-02-14	64.8500	65.8800	64.3600	65.5600	+1.251%	119,524	+36.684%
2025-02-13	64.1100	64.9800	63.7282	64.7500	+0.794%	89,920	+38.394%
2025-02-12	64.6800	65.9805	63.9750	64.2400	-2.043%	130,224	+39.493%
2025-02-11	64.5300	65.6400	64.0800	65.5800	+1.706%	112,413	+36.642%
2025-02-10	64.5200	65.1700	63.6800	64.4800	+0.031%	125,111	+38.973%
2025-02-07	66.1500	66.8400	61.0500	64.4600	-3.024%	168,483	+39.016%
2025-02-06	67.8400	70.4400	66.4200	66.4700	-1.482%	89,910	+34.813%
2025-02-05	66.9400	67.6900	66.7100	67.4700	+0.837%	66,359	+32.815%
2025-02-04	66.0900	66.9500	65.7600	66.9100	+1.241%	91,437	+33.926%
2025-02-03	65.0800	66.7200	64.9800	66.0900	-0.196%	88,683	+35.588%
2025-01-31	66.5500	67.4300	66.1750	66.2200	-1.179%	99,887	+35.322%
2025-01-30	66.3500	68.0930	66.3500	67.0100	-0.401%	104,218	+33.726%
2025-01-29	66.1600	67.4800	65.8100	67.2800	+1.677%	72,811	+33.190%
2025-01-28	66.7100	67.0450	65.9900	66.1700	-1.002%	98,962	+35.424%
2025-01-27	65.8500	67.9900	65.8400	66.8400	+1.844%	115,824	+34.066%
2025-01-24	64.0600	65.8900	64.0000	65.6300	+2.132%	80,798	+36.538%
2025-01-23	62.9500	64.4100	62.9500	64.2600	+1.581%	109,504	+39.449%
2025-01-22	64.1400	64.1400	62.3900	63.2600	-1.816%	122,439	+41.653%
2025-01-21	63.3700	64.7300	63.3700	64.4300	+2.156%	107,884	+39.081%
2025-01-17	64.7700	64.7700	63.0100	63.0700	-1.913%	102,258	+42.080%
2025-01-16	63.6600	64.7200	63.0800	64.3000	+0.815%	98,911	+39.362%
2025-01-15	64.5800	64.5800	63.5388	63.7800	-0.016%	86,664	+40.499%
2025-01-14	64.3400	64.4550	63.3200	63.7900	-0.654%	91,320	+40.477%
2025-01-13	62.3000	64.3550	62.0700	64.2100	+2.934%	113,667	+39.558%
2025-01-10	63.2300	63.6350	62.2000	62.3800	-2.516%	122,235	+43.652%
2025-01-08	62.9700	64.0300	62.1300	63.9900	+1.010%	102,368	+40.038%

document.getElementById("JqJKJv").onerror = function(){this.style.display='none';}; .dark-mode .nry7ld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nry7ld{ color: #333333; background-color: white; border: 2px solid #333333; }IMKTAIngles Markets Incstock NASDAQ

IMKTA
Ingles Markets Inc
stock NASDAQ