IMKTA - INGLES MARKETS INC
62.57
-1.420 -2.269%
Share volume: 122,140
Last Updated: 03-11-2025
Retail/Retail – Grocery Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$63.99
-1.42
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $64.17 | $64.17 | $64.17 | $64.17 | $62.20 | $62.20 | $62.57 | $62.57 | 122,140 | $122,140.00 |
| 03-10-2025 | $62.73 | $62.73 | $64.87 | $64.87 | $62.73 | $62.73 | $63.99 | $63.99 | 173,047 | $173,047.00 |
| 03-07-2025 | $61.07 | $61.07 | $63.90 | $63.90 | $60.87 | $60.87 | $62.86 | $62.86 | 121,024 | $121,024.00 |
| 03-06-2025 | $59.61 | $59.61 | $61.69 | $61.69 | $59.61 | $59.61 | $61.51 | $61.51 | 103,783 | $103,783.00 |
| 03-05-2025 | $60.11 | $60.11 | $61.25 | $61.25 | $58.92 | $58.92 | $59.95 | $59.95 | 104,442 | $104,442.00 |
| 03-04-2025 | $60.28 | $60.28 | $61.10 | $61.10 | $59.83 | $59.83 | $60.24 | $60.24 | 142,216 | $142,216.00 |
| 03-03-2025 | $62.45 | $62.45 | $62.89 | $62.89 | $60.23 | $60.23 | $60.61 | $60.61 | 134,286 | $134,286.00 |
| 02-28-2025 | $62.23 | $62.23 | $62.75 | $62.75 | $60.68 | $60.68 | $61.44 | $61.44 | 170,219 | $170,060.00 |
| 02-27-2025 | $64.00 | $64.00 | $64.14 | $64.14 | $61.88 | $61.88 | $61.89 | $61.89 | 105,189 | $105,189.00 |
| 02-26-2025 | $64.38 | $64.38 | $65.04 | $65.04 | $63.61 | $63.61 | $64.00 | $64.00 | 154,356 | $154,356.00 |