NYSE · IMKTA

Ingles Markets, Incorporated

Consumer Defensive · Grocery Stores

$83.54

Down-$1.17 (-1.38%)

Updated Aug 27, 2026, 10:14 AM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

IMKTA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IMKTA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 26, 2026	$84.88	$85.48	$83.39	$83.535	103.38K
Aug 25, 2026	$85.45	$87.19	$84.40	$84.70	127.9K
Aug 24, 2026	$85.05	$86.48	$83.50	$85.45	106.6K
Aug 21, 2026	$85.34	$85.4301	$83.81	$84.94	123.19K
Aug 20, 2026	$83.74	$84.89	$82.67	$84.82	145.02K
Aug 19, 2026	$85.87	$87.0545	$84.95	$85.05	98.72K
Aug 18, 2026	$87.19	$88.04	$84.85	$85.78	131.14K
Aug 17, 2026	$86.17	$87.905	$86.10	$86.52	116.47K
Aug 14, 2026	$87.82	$88.655	$86.75	$87.01	109.95K
Aug 13, 2026	$88.49	$89.83	$87.99	$88.50	144.42K
Aug 12, 2026	$85.91	$88.64	$85.91	$87.53	112.62K
Aug 11, 2026	$85.54	$88.205	$85.2001	$86.71	120.56K
Aug 10, 2026	$87.26	$88.14	$85.30	$85.51	140.97K
Aug 7, 2026	$85.50	$89.385	$84.50	$88.11	141.61K
Aug 6, 2026	$87.42	$89.465	$86.32	$86.71	169.66K
Aug 5, 2026	$92.95	$92.95	$86.98	$87.85	213.72K
Aug 4, 2026	$90.91	$92.30	$89.645	$91.74	129.8K
Aug 3, 2026	$91.00	$92.69	$90.38	$91.80	96.72K
Jul 31, 2026	$89.20	$90.31	$88.225	$90.01	118.34K
Jul 30, 2026	$90.22	$90.78	$89.1202	$89.70	88.63K
Jul 29, 2026	$89.18	$91.47	$89.18	$90.76	95.66K