Ingles Markets, Incorporated - Class A Common Stock (IMKTA)
62.57
0.00 (0.00%)
Ingles Markets Inc is a regional supermarket chain that primarily operates grocery stores across the southeastern United States
The company offers a wide range of products, including fresh produce, meats, dairy, bakery items, and household essentials, catering to the everyday needs of its customers. In addition to traditional grocery items, Ingles provides pharmacy services, fuel stations, and prepared meals, creating a convenient shopping experience for families and individuals alike. The company prides itself on sourcing local products and supporting its communities, making it a staple for many neighborhoods in the areas it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2025 | 64.17 | 64.17 | 62.20 | 62.57 | 122,144 | 62.57 |
| 3/10/2025 | 62.73 | 64.87 | 62.73 | 63.99 | 173,047 | 63.99 |
| 3/07/2025 | 61.07 | 63.90 | 60.87 | 62.86 | 121,024 | 62.86 |
| 3/06/2025 | 59.61 | 61.69 | 59.61 | 61.51 | 103,783 | 61.51 |
| 3/05/2025 | 60.11 | 61.25 | 58.92 | 59.95 | 104,507 | 59.95 |
| 3/04/2025 | 60.28 | 61.10 | 59.83 | 60.24 | 142,216 | 60.24 |
| 3/03/2025 | 62.45 | 62.89 | 60.23 | 60.61 | 134,286 | 60.61 |
| 2/28/2025 | 62.23 | 62.74 | 60.67 | 61.44 | 170,219 | 61.44 |
| 2/27/2025 | 64.00 | 64.14 | 61.88 | 61.89 | 105,189 | 61.89 |
| 2/26/2025 | 64.38 | 65.04 | 63.61 | 64.00 | 154,356 | 64.00 |
| 2/25/2025 | 64.17 | 65.54 | 64.00 | 64.72 | 111,425 | 64.72 |
| 2/24/2025 | 64.36 | 64.67 | 63.63 | 64.14 | 158,033 | 64.14 |
| 2/21/2025 | 64.90 | 64.90 | 63.10 | 64.03 | 200,097 | 64.03 |
| 2/20/2025 | 64.21 | 64.66 | 63.77 | 64.41 | 92,263 | 64.41 |
| 2/19/2025 | 64.41 | 65.05 | 64.23 | 64.71 | 88,368 | 64.71 |
| 2/18/2025 | 65.58 | 65.99 | 64.41 | 64.57 | 103,896 | 64.57 |
| 2/14/2025 | 64.85 | 65.88 | 64.36 | 65.56 | 120,756 | 65.56 |
| 2/13/2025 | 64.11 | 64.98 | 63.73 | 64.75 | 90,737 | 64.75 |
| 2/12/2025 | 64.68 | 65.98 | 63.98 | 64.24 | 130,703 | 64.24 |
| 2/11/2025 | 64.53 | 65.64 | 64.08 | 65.58 | 113,316 | 65.58 |
| 2/10/2025 | 64.52 | 65.17 | 63.68 | 64.48 | 125,357 | 64.48 |
| 2/07/2025 | 66.15 | 66.84 | 61.05 | 64.46 | 169,867 | 64.46 |
| 2/06/2025 | 67.84 | 70.44 | 66.42 | 66.47 | 91,567 | 66.47 |
| 2/05/2025 | 66.94 | 67.69 | 66.71 | 67.47 | 70,220 | 67.47 |
| 2/04/2025 | 66.09 | 66.95 | 65.76 | 66.91 | 92,405 | 66.91 |
| 2/03/2025 | 65.08 | 66.72 | 64.98 | 66.09 | 91,197 | 66.09 |
| 1/31/2025 | 66.55 | 67.43 | 66.17 | 66.22 | 102,876 | 66.22 |
| 1/30/2025 | 66.35 | 68.09 | 66.35 | 67.01 | 122,007 | 67.01 |
| 1/29/2025 | 66.16 | 67.48 | 65.81 | 67.28 | 76,505 | 67.28 |
| 1/28/2025 | 66.71 | 67.05 | 65.99 | 66.17 | 118,465 | 66.17 |
| 1/27/2025 | 65.85 | 67.99 | 65.84 | 66.84 | 116,415 | 66.84 |
| 1/24/2025 | 64.06 | 65.89 | 64.00 | 65.63 | 81,656 | 65.63 |
| 1/23/2025 | 62.95 | 64.41 | 62.95 | 64.26 | 111,192 | 64.26 |
| 1/22/2025 | 64.14 | 64.14 | 62.39 | 63.26 | 125,314 | 63.26 |
| 1/21/2025 | 63.37 | 64.73 | 63.37 | 64.43 | 120,610 | 64.43 |
| 1/17/2025 | 64.77 | 64.77 | 63.01 | 63.07 | 103,594 | 63.07 |
| 1/16/2025 | 63.66 | 64.72 | 63.08 | 64.30 | 104,786 | 64.30 |
| 1/15/2025 | 64.58 | 64.58 | 63.54 | 63.78 | 87,829 | 63.78 |
| 1/14/2025 | 64.34 | 64.45 | 63.32 | 63.79 | 95,814 | 63.79 |
| 1/13/2025 | 62.30 | 64.36 | 62.07 | 64.21 | 114,528 | 64.21 |
| 1/10/2025 | 63.23 | 63.63 | 62.20 | 62.38 | 135,702 | 62.38 |
| 1/08/2025 | 62.97 | 64.03 | 62.13 | 63.99 | 103,591 | 63.83 |
| 1/07/2025 | 63.37 | 63.86 | 62.50 | 63.35 | 119,323 | 63.19 |
| 1/06/2025 | 64.26 | 64.47 | 63.04 | 63.36 | 128,265 | 63.20 |
| 1/03/2025 | 64.32 | 64.89 | 63.31 | 64.10 | 155,824 | 63.93 |
| 1/02/2025 | 64.86 | 65.20 | 63.92 | 64.28 | 180,916 | 64.11 |
| 12/31/2024 | 63.71 | 0.00 | 64.44 | 64.44 | 0 | 64.27 |
| 12/30/2024 | 65.48 | 65.48 | 62.88 | 63.71 | 252,594 | 63.55 |
| 12/27/2024 | 65.49 | 66.52 | 65.15 | 65.32 | 154,620 | 65.15 |
| 12/26/2024 | 65.15 | 66.32 | 64.61 | 66.26 | 83,887 | 66.09 |
| 12/24/2024 | 64.59 | 65.56 | 64.25 | 65.53 | 68,486 | 65.36 |
| 12/23/2024 | 65.89 | 66.10 | 64.43 | 64.60 | 143,976 | 64.43 |
| 12/20/2024 | 66.44 | 67.74 | 66.15 | 66.34 | 344,829 | 66.17 |
| 12/19/2024 | 67.50 | 68.50 | 66.68 | 67.64 | 83,097 | 67.46 |
| 12/18/2024 | 67.87 | 69.22 | 66.51 | 67.27 | 154,984 | 67.10 |
| 12/17/2024 | 67.99 | 68.47 | 67.31 | 68.33 | 107,961 | 68.15 |
| 12/16/2024 | 68.71 | 68.96 | 67.50 | 68.18 | 121,765 | 68.00 |
| 12/13/2024 | 69.93 | 70.25 | 68.56 | 69.20 | 107,493 | 69.02 |
| 12/12/2024 | 71.37 | 72.17 | 70.27 | 70.37 | 103,391 | 70.19 |