MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
IMKTA — Ingles Markets Inc
NasdaqIngles Markets Inc
$84.72
-0.10(-0.12%)
- O
- 84.82
- H
- 86.13
- L
- 83.55
- V
- 94.18K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$84.72
Period Return+33.08%
Period High$95.62
Period Low$59.09
Avg Daily Volume123.1K
Total Trading Days365
IMKTA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $84.82 | $86.13 | $83.55 | $84.72 | $-0.10 | -0.12% | 94,182 | $85.09 | $83.55 $86.13 |
| Sep 30, 2026 | $85.85 | $86.00 | $84.04 | $84.82 | $-0.14 | -0.16% | 144,431 | $84.83 | $84.04 $86.00 |
| Sep 29, 2026 | $84.75 | $85.72 | $84.25 | $84.96 | $-0.13 | -0.15% | 96,746 | $84.86 | $84.25 $85.72 |
| Sep 28, 2026 | $83.56 | $85.33 | $83.15 | $85.09 | +$1.32 | +1.58% | 82,618 | $84.92 | $83.15 $85.33 |
| Sep 25, 2026 | $84.11 | $84.47 | $83.12 | $83.77 | $-0.34 | -0.40% | 103,265 | $83.54 | $83.12 $84.47 |
| Sep 24, 2026 | $83.47 | $84.14 | $83.05 | $84.11 | +$1.04 | +1.25% | 80,001 | $83.79 | $83.05 $84.14 |
| Sep 23, 2026 | $83.61 | $84.49 | $82.76 | $83.07 | $-0.77 | -0.92% | 78,357 | $83.20 | $82.76 $84.49 |
| Sep 22, 2026 | $83.87 | $84.82 | $83.02 | $83.84 | +$0.74 | +0.89% | 88,632 | $83.73 | $83.02 $84.82 |
| Sep 21, 2026 | $82.58 | $83.17 | $82.08 | $83.10 | +$0.36 | +0.44% | 102,321 | $82.81 | $82.08 $83.17 |
| Sep 18, 2026 | $82.82 | $83.41 | $81.69 | $82.74 | $-0.21 | -0.25% | 361,702 | $82.72 | $81.69 $83.41 |
| Sep 17, 2026 | $83.34 | $84.06 | $82.75 | $82.95 | +$0.27 | +0.33% | 100,053 | $83.17 | $82.75 $84.06 |
| Sep 16, 2026 | $82.96 | $83.73 | $82.09 | $82.68 | $-0.07 | -0.08% | 89,240 | $82.80 | $82.09 $83.73 |
| Sep 15, 2026 | $82.56 | $83.33 | $81.97 | $82.75 | $-0.45 | -0.53% | 102,514 | $82.67 | $81.97 $83.33 |
| Sep 14, 2026 | $83.31 | $84.55 | $83.12 | $83.19 | +$0.07 | +0.08% | 116,203 | $83.66 | $83.12 $84.55 |
| Sep 11, 2026 | $82.79 | $83.17 | $81.81 | $83.12 | +$1.10 | +1.34% | 89,973 | $82.84 | $81.81 $83.17 |
| Sep 10, 2026 | $81.56 | $83.53 | $80.68 | $82.02 | +$1.06 | +1.31% | 96,193 | $81.52 | $80.68 $83.53 |
| Sep 9, 2026 | $81.27 | $81.60 | $80.83 | $80.96 | $-0.95 | -1.16% | 94,262 | $81.18 | $80.83 $81.60 |
| Sep 8, 2026 | $82.65 | $83.24 | $81.50 | $81.91 | $-1.16 | -1.40% | 113,128 | $82.14 | $81.50 $83.24 |
| Sep 4, 2026 | $82.21 | $83.79 | $82.11 | $83.07 | +$0.44 | +0.53% | 78,036 | $83.08 | $82.11 $83.79 |
| Sep 3, 2026 | $81.91 | $83.32 | $80.76 | $82.63 | +$1.23 | +1.51% | 94,484 | $82.63 | $80.76 $83.32 |
| Sep 2, 2026 | $81.14 | $82.29 | $80.20 | $81.40 | +$0.81 | +1.01% | 92,321 | $81.53 | $80.20 $82.29 |
| Sep 1, 2026 | $81.63 | $82.15 | $80.17 | $80.59 | $-1.21 | -1.48% | 94,267 | $80.96 | $80.17 $82.15 |
| Aug 31, 2026 | $82.18 | $82.60 | $81.06 | $81.80 | $-0.32 | -0.39% | 113,969 | $81.91 | $81.06 $82.60 |
| Aug 28, 2026 | $82.86 | $82.86 | $81.95 | $82.12 | $-0.14 | -0.17% | 77,356 | $82.33 | $81.95 $82.86 |
| Aug 27, 2026 | $82.46 | $82.91 | $81.65 | $82.26 | $-1.28 | -1.53% | 102,938 | $82.42 | $81.65 $82.91 |
| Aug 26, 2026 | $84.88 | $85.48 | $83.39 | $83.54 | $-1.17 | -1.38% | 103,378 | $83.90 | $83.39 $85.48 |
| Aug 25, 2026 | $85.45 | $87.19 | $84.40 | $84.70 | $-0.75 | -0.88% | 127,904 | $85.01 | $84.40 $87.19 |
| Aug 24, 2026 | $85.05 | $86.48 | $83.50 | $85.45 | +$0.51 | +0.60% | 106,603 | $85.60 | $83.50 $86.48 |
| Aug 21, 2026 | $85.34 | $85.43 | $83.81 | $84.94 | +$0.12 | +0.14% | 123,190 | $84.67 | $83.81 $85.43 |
| Aug 20, 2026 | $83.74 | $84.89 | $82.67 | $84.82 | $-0.23 | -0.27% | 144,847 | $84.16 | $82.67 $84.89 |