Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Ingles Markets (IMKTA) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free IMKTA Stock Alerts
$75.92
-1.38 (-1.79%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ingles Markets Stock Price Performance

5 Day
Performance
+2.26%
1 Month
Performance
+0.77%
3 Month
Performance
-0.39%
6 Month
Performance
-6.02%
Year-To-Date
Performance
-12.10%
1 Year
Performance
-8.10%
Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

IMKTA Stock Chart for Monday, May, 20, 2024

IMKTA Chart by TradingView

Ingles Markets Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$77.30$75.92
-1.79%		$77.20$75.5160,689 shs$1.44 billion
05/16/2024$74.24$77.30
+4.12%		$77.30$74.56116,802 shs$1.47 billion
05/15/2024$75.21$74.24
-1.29%		$75.40$74.0671,116 shs$1.41 billion
05/14/2024$73.75$75.21
+1.98%		$75.38$73.7099,732 shs$1.43 billion
05/13/2024$72.66$73.75
+1.50%		$74.39$72.7196,039 shs$1.40 billion
05/10/2024$70.97$72.66
+2.38%		$72.75$70.47112,859 shs$1.38 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
05/09/2024$72.48$70.97
-2.08%		$72.50$69.62188,246 shs$1.35 billion
05/08/2024$72.17$72.48
+0.43%		$72.60$71.4984,700 shs$1.38 billion
05/07/2024$72.17$72.17$73.00$72.0352,822 shs$1.37 billion
05/06/2024$72.30$72.17
-0.18%		$72.52$71.9756,685 shs$1.37 billion
05/03/2024$72.70$72.30
-0.55%		$73.17$72.1580,574 shs$1.37 billion
05/02/2024$71.97$72.70
+1.01%		$72.99$71.9948,564 shs$1.38 billion
05/01/2024$71.75$71.97
+0.31%		$72.55$71.7951,959 shs$1.37 billion
04/30/2024$73.28$71.75
-2.09%		$72.82$71.7196,019 shs$1.36 billion
04/29/2024$72.71$73.28
+0.78%		$73.61$72.6665,102 shs$1.39 billion
04/26/2024$72.86$72.71
-0.21%		$73.19$72.1750,641 shs$1.38 billion
04/25/2024$73.22$72.86
-0.49%		$73.21$72.2652,315 shs$1.38 billion
04/24/2024$73.10$73.22
+0.16%		$73.81$72.7066,861 shs$1.39 billion
04/23/2024$74.28$73.10
-1.59%		$76.50$73.1059,856 shs$1.39 billion
04/22/2024$75.34$74.28
-1.41%		$76.02$73.04135,167 shs$1.41 billion
04/19/2024$73.36$75.34
+2.70%		$75.37$73.3262,776 shs$1.43 billion
04/18/2024$73.10$73.36
+0.36%		$73.52$72.9976,342 shs$1.39 billion
04/17/2024$73.27$73.10
-0.23%		$73.95$72.8068,700 shs$1.39 billion
04/16/2024$73.34$73.27
-0.10%		$73.67$72.8072,853 shs$1.39 billion
04/15/2024$73.01$73.34
+0.45%		$73.94$73.0068,405 shs$1.39 billion
04/12/2024$74.22$73.01
-1.63%		$74.20$72.9464,810 shs$1.39 billion
04/11/2024$74.03$74.22
+0.26%		$74.41$73.2274,056 shs$1.41 billion
04/10/2024$74.16$74.03
-0.18%		$74.11$72.7785,487 shs$1.41 billion
04/09/2024$74.01$74.16
+0.20%		$74.90$73.7881,814 shs$1.41 billion
04/08/2024$75.42$74.01
-1.87%		$75.50$73.6096,351 shs$1.41 billion
04/05/2024$75.73$75.42
-0.41%		$75.72$74.5656,059 shs$1.43 billion
04/04/2024$75.01$75.73
+0.96%		$75.97$75.0977,616 shs$1.44 billion
04/03/2024$75.37$75.01
-0.48%		$75.44$74.6559,710 shs$1.42 billion
04/02/2024$75.82$75.37
-0.59%		$76.05$74.5881,608 shs$1.43 billion
04/01/2024$76.68$75.82
-1.12%		$76.92$75.6190,762 shs$1.44 billion
03/29/2024$76.68$76.68$76.93$75.18143,307 shs$1.46 billion
03/28/2024$75.44$76.68
+1.64%		$76.93$75.18143,306 shs$1.46 billion
03/27/2024$75.50$75.44
-0.08%		$76.05$74.9580,788 shs$1.43 billion
03/26/2024$75.91$75.50
-0.54%		$76.12$75.0073,678 shs$1.43 billion
03/25/2024$75.52$75.91
+0.52%		$76.01$74.9965,800 shs$1.44 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$76.46$75.52
-1.23%		$76.64$74.91122,290 shs$1.43 billion
03/21/2024$75.28$76.46
+1.57%		$76.46$75.19103,135 shs$1.45 billion
03/20/2024$74.23$75.28
+1.41%		$75.52$73.8490,690 shs$1.43 billion
03/19/2024$74.32$74.23
-0.12%		$75.24$74.2365,480 shs$1.41 billion
03/18/2024$74.70$74.32
-0.51%		$75.44$74.0777,115 shs$1.41 billion
03/15/2024$73.84$74.70
+1.16%		$76.73$73.00197,476 shs$1.42 billion
03/14/2024$74.84$73.84
-1.34%		$74.69$73.4972,492 shs$1.40 billion
03/13/2024$74.30$74.84
+0.73%		$75.19$74.2891,405 shs$1.42 billion
03/12/2024$75.34$74.30
-1.38%		$75.14$74.2378,630 shs$1.41 billion
03/11/2024$75.84$75.34
-0.66%		$75.83$74.8662,270 shs$1.43 billion
03/08/2024$76.41$75.84
-0.75%		$76.67$75.5668,501 shs$1.44 billion
03/07/2024$76.52$76.41
-0.14%		$77.75$76.2869,174 shs$1.45 billion
03/06/2024$76.35$76.52
+0.22%		$77.39$76.2868,931 shs$1.45 billion
03/05/2024$76.71$76.35
-0.47%		$78.00$76.2560,444 shs$1.45 billion
03/04/2024$76.27$76.71
+0.58%		$78.41$76.4296,420 shs$1.46 billion
03/01/2024$77.01$76.27
-0.96%		$77.37$75.66115,258 shs$1.45 billion
02/29/2024$75.87$77.01
+1.50%		$77.32$76.1594,551 shs$1.46 billion
02/28/2024$76.99$75.87
-1.45%		$77.00$75.8268,056 shs$1.44 billion
02/27/2024$76.26$76.99
+0.96%		$77.26$76.3772,970 shs$1.46 billion
02/26/2024$77.13$76.26
-1.13%		$77.25$76.2568,020 shs$1.45 billion
02/23/2024$76.40$77.13
+0.96%		$77.21$76.3567,437 shs$1.46 billion
02/22/2024$76.64$76.40
-0.31%		$76.66$74.68106,539 shs$1.45 billion
02/21/2024$76.22$76.64
+0.55%		$76.87$75.9156,426 shs$1.46 billion
02/20/2024$76.28$76.22
-0.08%		$77.37$75.6880,494 shs$1.45 billion
02/19/2024$76.28$76.28$77.43$76.1559,600 shs$1.45 billion

Related Companies:
This page (NASDAQ:IMKTA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club