NASDAQ:IMKTA | Historical Stock Price | INGLES MARKETS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.23$12.39$29.36$69.61$165.00$391.151987-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.51$171.7855,100——
2019-12-30$48.60$175.73189,800——
2019-12-27$47.73$172.5876,100——
2019-12-26$47.69$172.4472,200——
2019-12-24$47.67$172.3631,500——
2019-12-23$47.84$172.9889,200——
2019-12-20$48.14$174.06253,600——
2019-12-19$47.67$172.36103,900——
2019-12-18$47.13$170.41140,700——
2019-12-17$46.44$167.9278,200——
2019-12-16$45.77$165.4996,400——
2019-12-13$44.86$162.2092,400——
2019-12-12$45.79$165.57139,600——
2019-12-11$45.34$163.9486,300——
2019-12-10$45.13$163.1885,200——
2019-12-09$43.48$157.2165,200——
2019-12-06$43.57$157.5463,100——
2019-12-05$43.05$155.6643,100——
2019-12-04$43.57$157.54110,300——
2019-12-03$44.82$162.06108,100——
2019-12-02$44.50$160.9074,900——
2019-11-29$44.44$160.6837,400——
2019-11-27$43.64$157.7954,000——
2019-11-26$43.21$156.2471,100——
2019-11-25$42.66$154.2574,800——
2019-11-22$42.31$152.98108,600——
2019-11-21$43.17$156.0955,900——
2019-11-20$43.72$158.0879,100——
2019-11-19$43.94$158.8864,400——
2019-11-18$44.06$159.3180,900——
2019-11-15$43.99$159.0656,200——
2019-11-14$44.14$159.6081,200——
2019-11-13$43.98$159.0267,700——
2019-11-12$42.92$155.1946,800——
2019-11-11$42.25$152.7761,100——
2019-11-08$43.07$155.7374,400——
2019-11-07$42.94$155.2666,400——
2019-11-06$43.30$156.5689,700——
2019-11-05$41.99$151.83185,000——
2019-11-04$40.87$147.7898,900——
2019-11-01$39.82$143.9870,300——
2019-10-31$39.43$142.5751,000——
2019-10-30$39.73$143.6559,600——
2019-10-29$40.05$144.8160,100——
2019-10-28$39.92$144.3463,500——
2019-10-25$40.38$146.0050,600——
2019-10-24$39.45$142.6453,100——
2019-10-23$39.33$142.2142,800——
2019-10-22$39.31$142.1439,800——
2019-10-21$39.34$142.2446,200——
2019-10-18$39.12$141.4544,200——
2019-10-17$38.95$140.8342,000——
2019-10-16$38.43$138.9546,600——
2019-10-15$38.34$138.6377,400——
2019-10-14$38.95$140.8359,100——
2019-10-11$38.88$140.5871,900——
2019-10-10$38.08$137.6963,500——
2019-10-09$39.16$141.5973,600——
2019-10-08$39.05$140.6065,400——
2019-10-07$38.90$140.0666,600——
2019-10-04$38.93$140.1755,100——
2019-10-03$38.45$138.4481,000——
2019-10-02$38.43$138.3772,700——
2019-10-01$39.10$140.7873,200——
2019-09-30$38.86$139.9174,400——
2019-09-27$38.83$139.8142,300——
2019-09-26$39.16$140.9952,500——
2019-09-25$39.61$142.6175,500——
2019-09-24$38.97$140.3167,200——
2019-09-23$38.91$140.0977,100——
2019-09-20$39.36$141.71176,900——
2019-09-19$39.46$142.0784,600——
2019-09-18$40.12$144.45147,300——
2019-09-17$41.10$147.9873,900——
2019-09-16$40.92$147.3386,200——
2019-09-13$41.59$149.74133,000——
2019-09-12$42.00$151.22223,600——
2019-09-11$42.50$153.02114,000——
2019-09-10$41.54$149.56120,900——
2019-09-09$40.89$147.22153,700——
2019-09-06$40.13$144.49112,100——
2019-09-05$39.88$143.59171,300——
2019-09-04$39.63$142.69191,600——
2019-09-03$39.17$141.03100,300——
2019-08-30$38.88$139.9983,900——
2019-08-29$38.65$139.1696,000——
2019-08-28$38.89$140.0293,900——
2019-08-27$37.75$135.92110,700——
2019-08-26$38.39$138.22127,800——
2019-08-23$37.08$133.5190,400——
2019-08-22$37.48$134.95179,500——
2019-08-21$37.01$133.2596,400——
2019-08-20$35.64$128.3254,900——
2019-08-19$36.01$129.6595,200——
2019-08-16$35.29$127.0692,500——
2019-08-15$34.01$122.4591,100——
2019-08-14$33.87$121.95145,500——
2019-08-13$34.16$122.99108,300——
2019-08-12$33.58$120.90135,100——
2019-08-09$33.23$119.64133,000——
2019-08-08$33.21$119.5779,900——
2019-08-07$31.75$114.3258,600——
2019-08-06$30.95$111.4363,900——
2019-08-05$30.78$110.8242,200——
2019-08-02$31.08$111.9033,800——
2019-08-01$31.12$112.0546,500——
2019-07-31$31.48$113.3459,200——
2019-07-30$31.90$114.8638,300——
2019-07-29$31.76$114.3532,000——
2019-07-26$31.77$114.3937,900——
2019-07-25$31.13$112.0898,300——
2019-07-24$30.94$111.4042,400——
2019-07-23$30.32$109.1742,900——
2019-07-22$30.71$110.5735,200——
2019-07-19$31.95$115.0441,100——
2019-07-18$31.99$115.1873,300——
2019-07-17$31.97$115.1179,200——
2019-07-16$32.52$117.0929,000——
2019-07-15$32.29$116.2652,400——
2019-07-12$32.29$116.2649,300——
2019-07-11$32.23$116.0435,400——
2019-07-10$31.99$115.1850,400——
2019-07-09$31.99$114.5946,100——
2019-07-08$31.84$114.0534,300——
2019-07-05$31.76$113.7635,900——
2019-07-03$31.41$112.5124,900——
2019-07-02$31.27$112.0186,900——
2019-07-01$31.34$112.2663,800——
2019-06-28$31.13$111.50142,400——
2019-06-27$31.55$113.0139,700——
2019-06-26$31.20$111.7648,300——
2019-06-25$31.01$111.0756,000——
2019-06-24$30.86$110.5459,800——
2019-06-21$31.58$113.12170,700——
2019-06-20$31.61$113.2261,000——
2019-06-19$31.69$113.5153,100——
2019-06-18$32.01$114.6683,400——
2019-06-17$32.07$114.8782,000——
2019-06-14$31.77$113.8036,800——
2019-06-13$31.82$113.9846,100——
2019-06-12$31.72$113.6265,200——
2019-06-11$31.00$111.0467,200——
2019-06-10$30.07$107.7125,400——
2019-06-07$30.01$107.4927,900——
2019-06-06$29.90$107.1039,000——
2019-06-05$29.88$107.0359,000——
2019-06-04$30.70$109.9694,600——
2019-06-03$29.86$106.9667,300——
2019-05-31$29.81$106.78126,300——
2019-05-30$30.92$110.7543,100——
2019-05-29$31.41$112.5163,500——
2019-05-28$31.39$112.4481,000——
2019-05-24$31.12$111.4746,500——
2019-05-23$30.51$109.2883,900——
2019-05-22$30.83$110.4365,300——
2019-05-21$30.95$110.8640,700——
2019-05-20$30.41$108.93129,400——
2019-05-17$30.67$109.8659,400——
2019-05-16$30.58$109.5365,000——
2019-05-15$30.49$109.2179,900——
2019-05-14$30.86$110.5447,900——
2019-05-13$30.18$108.1062,500——
2019-05-10$29.91$107.1351,000——
2019-05-09$28.92$103.5958,200——
2019-05-08$27.53$98.6156,800——
2019-05-07$27.45$98.3241,400——
2019-05-06$27.88$99.8637,600——
2019-05-03$27.59$98.82138,500——
2019-05-02$26.70$95.6452,100——
2019-05-01$27.24$97.5775,500——
2019-04-30$27.45$98.3243,900——
2019-04-29$27.90$99.9458,900——
2019-04-26$27.51$98.5450,000——
2019-04-25$28.19$100.9793,000——
2019-04-24$28.15$100.8345,600——
2019-04-23$28.16$100.8736,200——
2019-04-22$27.69$99.1838,400——
2019-04-18$28.00$100.2951,500——
2019-04-17$28.13$100.7631,900——
2019-04-16$27.65$99.0434,300——
2019-04-15$27.49$98.4730,900——
2019-04-12$27.17$97.3234,700——
2019-04-11$27.37$98.0437,400——
2019-04-10$27.32$97.8629,600——
2019-04-09$27.06$96.3453,800——
2019-04-08$27.09$96.4445,500——
2019-04-05$27.01$96.1648,300——
2019-04-04$26.35$93.8162,300——
2019-04-03$26.10$92.92133,000——
2019-04-02$27.12$96.5580,500——
2019-04-01$27.63$98.3668,600——
2019-03-29$27.62$98.3337,900——
2019-03-28$27.29$97.1548,800——
2019-03-27$27.56$98.1265,100——
2019-03-26$27.76$98.8340,200——
2019-03-25$27.58$98.1939,900——
2019-03-22$27.55$98.0856,400——
2019-03-21$28.04$99.8235,900——
2019-03-20$28.00$99.6831,100——
2019-03-19$28.45$101.2828,200——
2019-03-18$28.56$101.6846,900——
2019-03-15$27.99$99.65153,200——
2019-03-14$28.86$102.7436,400——
2019-03-13$29.39$104.6336,500——
2019-03-12$29.45$104.8452,700——
2019-03-11$29.62$105.4533,300——
2019-03-08$29.57$105.2743,300——
2019-03-07$29.85$106.2755,600——
2019-03-06$29.83$106.2061,500——
2019-03-05$30.71$109.3337,100——
2019-03-04$30.64$109.0862,600——
2019-03-01$31.37$111.6877,700——
2019-02-28$31.12$110.7959,000——
2019-02-27$31.00$110.3650,600——
2019-02-26$30.50$108.5837,200——
2019-02-25$30.44$108.3764,800——
2019-02-22$30.25$107.6939,600——
2019-02-21$29.92$106.5256,700——
2019-02-20$30.33$107.9836,200——
2019-02-19$31.03$110.4748,800——
2019-02-15$31.12$110.7939,600——
2019-02-14$30.99$110.3344,600——
2019-02-13$30.78$109.5841,000——
2019-02-12$29.83$106.2049,900——
2019-02-11$30.19$107.4846,600——
2019-02-08$29.78$106.0267,600——
2019-02-07$31.09$110.6879,300——
2019-02-06$28.96$103.1036,100——
2019-02-05$29.30$104.3137,400——
2019-02-04$28.55$101.6426,900——
2019-02-01$28.60$101.8245,600——
2019-01-31$28.54$101.6051,600——
2019-01-30$27.83$99.0873,900——
2019-01-29$28.56$101.6846,100——
2019-01-28$28.99$103.2142,100——
2019-01-25$29.62$105.4558,100——
2019-01-24$30.11$107.1979,900——
2019-01-23$30.10$107.1670,100——
2019-01-22$30.07$107.0549,300——
2019-01-18$30.35$108.0540,200——
2019-01-17$30.31$107.9145,800——
2019-01-16$29.98$106.7347,900——
2019-01-15$29.23$104.0629,700——
2019-01-14$28.61$101.8542,300——
2019-01-11$28.65$102.0044,700——
2019-01-10$28.30$100.7580,300——
2019-01-09$28.99$103.2146,700——
2019-01-08$29.56$104.6555,100——
2019-01-07$29.54$104.5888,900——
2019-01-04$28.70$101.6053,200——
2019-01-03$28.17$99.7390,000——
2019-01-02$27.78$98.3570,600——