Ingles Markets Incorporated (IMKTA) Historical Stock Data
72.90 ↓0.33 (-0.44%)
As of April 25, 2024, 10:39am EST.
Historical Data
In the past 30 trading days, IMKTA is up 0.03% a day on average. There have been 16 days where Ingles Markets Incorporated closed green and 14 days where IMKTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 73.01 | 73.22 | ↑$0.21 (0.29%) | 72.70 | 73.81 | 66.86K |
| 2024-04-23 | 74.24 | 73.10 | ↓$1.14 (-1.54%) | 73.10 | 76.50 | 59.90K |
| 2024-04-22 | 75.00 | 74.28 | ↓$0.72 (-0.96%) | 73.04 | 76.04 | 135.17K |
| 2024-04-19 | 73.32 | 75.34 | ↑$2.02 (2.76%) | 73.32 | 75.38 | 62.78K |
| 2024-04-18 | 72.99 | 73.36 | ↑$0.37 (0.51%) | 72.99 | 73.52 | 76.34K |
| 2024-04-17 | 73.31 | 73.10 | ↓$0.21 (-0.29%) | 72.80 | 73.97 | 68.70K |
| 2024-04-16 | 73.35 | 73.27 | ↓$0.08 (-0.11%) | 72.73 | 73.67 | 72.85K |
| 2024-04-15 | 73.25 | 73.34 | ↑$0.09 (0.12%) | 73.00 | 73.94 | 111.01K |
| 2024-04-12 | 74.20 | 73.01 | ↓$1.19 (-1.60%) | 72.94 | 74.20 | 64.81K |
| 2024-04-11 | 74.03 | 74.22 | ↑$0.19 (0.26%) | 73.22 | 74.41 | 74.06K |
| 2024-04-10 | 73.98 | 74.03 | ↑$0.05 (0.07%) | 72.77 | 74.11 | 85.49K |
| 2024-04-09 | 74.01 | 74.16 | ↑$0.15 (0.20%) | 73.78 | 74.90 | 83.61K |
| 2024-04-08 | 75.28 | 74.01 | ↓$1.27 (-1.69%) | 73.60 | 75.50 | 96.35K |
| 2024-04-05 | 75.72 | 75.42 | ↓$0.30 (-0.40%) | 74.54 | 75.72 | 56.06K |
| 2024-04-04 | 75.49 | 75.73 | ↑$0.24 (0.32%) | 75.09 | 75.97 | 77.74K |
| 2024-04-03 | 75.44 | 75.01 | ↓$0.43 (-0.57%) | 74.65 | 75.44 | 67.71K |
| 2024-04-02 | 75.98 | 75.37 | ↓$0.61 (-0.80%) | 74.58 | 76.05 | 81.61K |
| 2024-04-01 | 76.68 | 75.82 | ↓$0.86 (-1.12%) | 75.61 | 76.97 | 90.76K |
| 2024-03-28 | 75.40 | 76.68 | ↑$1.28 (1.70%) | 75.18 | 76.93 | 143.31K |
| 2024-03-27 | 75.40 | 75.44 | ↑$0.04 (0.05%) | 74.95 | 76.05 | 80.80K |
| 2024-03-26 | 75.79 | 75.50 | ↓$0.29 (-0.38%) | 75.00 | 76.12 | 73.69K |
| 2024-03-25 | 75.23 | 75.91 | ↑$0.68 (0.90%) | 74.99 | 76.01 | 65.80K |
| 2024-03-22 | 76.29 | 75.52 | ↓$0.77 (-1.01%) | 74.91 | 76.64 | 122.29K |
| 2024-03-21 | 75.35 | 76.46 | ↑$1.11 (1.47%) | 75.19 | 76.46 | 103.18K |
| 2024-03-20 | 74.15 | 75.28 | ↑$1.13 (1.52%) | 73.84 | 75.52 | 90.69K |
| 2024-03-19 | 74.32 | 74.23 | ↓$0.09 (-0.12%) | 74.23 | 75.24 | 65.48K |
| 2024-03-18 | 74.26 | 74.32 | ↑$0.06 (0.08%) | 74.07 | 75.44 | 77.67K |
| 2024-03-15 | 73.59 | 74.70 | ↑$1.11 (1.51%) | 73.00 | 76.73 | 197.48K |
| 2024-03-14 | 74.69 | 73.84 | ↓$0.85 (-1.14%) | 73.49 | 74.69 | 72.49K |
| 2024-03-13 | 74.30 | 74.84 | ↑$0.54 (0.73%) | 74.28 | 75.19 | 91.41K |
Create an account or log in to view more rows.
$IMKTA diamond balls
$IMKTA the time is near
$IMKTA rip and dip today bulls
$IMKTA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IMKTA bears haha
$IMKTA When in doubt...
$IMKTA oversold! Buy the dip
$IMKTA Nope
$IMKTA This is just getting warmed up.
$IMKTA see you on the moon