NASDAQ · IMKTA

Ingles Markets, Incorporated

Consumer Defensive · Grocery Stores

$85.14

Up+$0.52 (+0.61%)

Updated Oct 22, 2026, 4:09 AM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IMKTA

IMKTA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

IMKTA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$84.55	$85.20	$83.53	$85.14	106.42K
Oct 20, 2026	$85.26	$86.27	$83.38	$84.62	111.21K
Oct 19, 2026	$86.12	$86.48	$84.3806	$84.89	93.62K
Oct 16, 2026	$86.96	$87.29	$85.315	$86.45	140.9K
Oct 15, 2026	$86.98	$89.00	$86.36	$86.78	107.4K
Oct 14, 2026	$85.04	$86.47	$84.50	$86.47	102.54K
Oct 13, 2026	$85.96	$86.55	$84.63	$85.33	84.69K
Oct 12, 2026	$85.59	$86.35	$84.72	$85.49	94.82K
Oct 9, 2026	$85.83	$86.46	$85.13	$85.66	119.58K
Oct 8, 2026	$85.22	$86.39	$84.43	$85.59	135.73K
Oct 7, 2026	$84.97	$86.9399	$84.55	$85.17	186.71K
Oct 6, 2026	$87.01	$87.17	$85.28	$85.42	96.41K
Oct 5, 2026	$86.45	$86.5742	$85.12	$86.51	91.06K
Oct 2, 2026	$85.58	$86.65	$85.15	$86.65	81.36K
Oct 1, 2026	$84.82	$86.13	$83.545	$84.72	94.19K
Sep 30, 2026	$85.85	$86.00	$84.0425	$84.82	144.43K
Sep 29, 2026	$84.75	$85.72	$84.245	$84.96	96.75K
Sep 28, 2026	$83.56	$85.33	$83.15	$85.09	82.62K
Sep 25, 2026	$84.11	$84.465	$83.12	$83.77	103.27K
Sep 24, 2026	$83.47	$84.14	$83.05	$84.11	80K
Sep 23, 2026	$83.61	$84.49	$82.76	$83.07	78.36K