Free Trial

Ingles Markets (IMKTA) Stock Chart & Stock Price History

→ AI finds its first serious application (From Wall Street Star) (Ad)
Free IMKTA Stock Alerts
$72.86
-0.36 (-0.49%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ingles Markets Stock Price Performance

5 Day
Performance
-3.29%
1 Month
Performance
-4.02%
3 Month
Performance
-14.40%
6 Month
Performance
-6.89%
Year-To-Date
Performance
-15.64%
1 Year
Performance
-21.25%
Receive IMKTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ingles Markets and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

IMKTA Stock Chart for Thursday, April, 25, 2024

IMKTA Chart by TradingView

Ingles Markets Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/16/2024$76.98$76.28
-0.91%		$77.10$76.1659,644 shs$1.45 billion
02/15/2024$76.21$76.98
+1.01%		$77.45$75.9896,801 shs$1.46 billion
02/14/2024$75.72$76.21
+0.65%		$76.28$75.10104,716 shs$1.45 billion
02/13/2024$77.50$75.72
-2.30%		$77.65$74.79139,654 shs$1.44 billion
02/12/2024$78.38$77.50
-1.12%		$78.83$77.24121,108 shs$1.47 billion
02/09/2024$81.83$78.38
-4.22%		$81.52$77.96137,185 shs$1.49 billion
02/08/2024$82.11$81.83
-0.34%		$82.76$81.0865,300 shs$1.55 billion
02/07/2024$82.16$82.11
-0.06%		$82.49$81.7947,385 shs$1.56 billion
02/06/2024$82.07$82.16
+0.11%		$82.73$81.9152,217 shs$1.56 billion
02/05/2024$83.10$82.07
-1.24%		$82.50$81.06133,986 shs$1.56 billion
02/02/2024$83.10$83.10$84.97$82.5089,246 shs$1.58 billion
02/01/2024$84.25$83.10
-1.36%		$84.02$82.1563,941 shs$1.58 billion
01/31/2024$84.07$84.25
+0.21%		$85.87$83.94122,260 shs$1.60 billion
01/30/2024$83.44$84.07
+0.76%		$84.26$82.3440,761 shs$1.60 billion
01/29/2024$84.65$83.44
-1.43%		$84.95$83.0170,251 shs$1.58 billion
01/26/2024$85.12$84.65
-0.55%		$85.49$84.0147,412 shs$1.61 billion
01/25/2024$83.63$85.12
+1.78%		$85.15$83.6371,395 shs$1.59 billion
01/24/2024$83.99$83.63
-0.43%		$85.02$83.4954,572 shs$1.59 billion

Related Companies:
This page (NASDAQ:IMKTA) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The AI stock to buy right now
StockEarnings