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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.66$156.7671,900——
2020-12-30$42.26$155.2984,500——
2020-12-29$42.02$154.4084,300——
2020-12-28$42.05$154.5195,500——
2020-12-24$40.74$149.7030,700——
2020-12-23$40.93$150.4050,500——
2020-12-22$40.62$149.2671,900——
2020-12-21$40.52$148.8969,100——
2020-12-18$41.10$151.02316,300——
2020-12-17$41.66$153.08111,300——
2020-12-16$41.71$153.26151,200——
2020-12-15$42.04$154.48104,900——
2020-12-14$41.50$152.49148,600——
2020-12-11$40.95$150.4793,800——
2020-12-10$42.51$156.20118,600——
2020-12-09$42.71$156.94221,500——
2020-12-08$41.77$153.49388,500——
2020-12-07$37.41$137.46149,400——
2020-12-04$37.68$138.46137,100——
2020-12-03$37.54$137.94157,700——
2020-12-02$37.65$138.35191,600——
2020-12-01$37.81$138.93170,600——
2020-11-30$37.59$138.13158,600——
2020-11-27$37.67$138.4231,000——
2020-11-25$37.96$139.4995,500——
2020-11-24$37.95$139.4571,300——
2020-11-23$37.69$138.4968,700——
2020-11-20$37.69$138.4980,100——
2020-11-19$37.64$138.31138,600——
2020-11-18$36.40$133.75110,400——
2020-11-17$37.22$136.7787,400——
2020-11-16$38.32$140.8179,700——
2020-11-13$37.72$138.6056,600——
2020-11-12$37.79$138.86108,200——
2020-11-11$39.16$143.8965,000——
2020-11-10$38.09$139.96148,000——
2020-11-09$36.34$133.53132,900——
2020-11-06$36.34$133.5360,200——
2020-11-05$36.71$134.8967,800——
2020-11-04$36.18$132.9471,200——
2020-11-03$36.59$134.45153,000——
2020-11-02$35.59$130.7890,700——
2020-10-30$35.86$131.77117,200——
2020-10-29$35.72$131.2591,000——
2020-10-28$35.42$130.15116,400——
2020-10-27$36.09$132.6162,900——
2020-10-26$36.77$135.11103,100——
2020-10-23$36.43$133.8690,400——
2020-10-22$36.60$134.49136,300——
2020-10-21$37.22$136.7778,700——
2020-10-20$37.68$138.4684,700——
2020-10-19$38.15$140.1876,400——
2020-10-16$38.71$142.2487,100——
2020-10-15$38.43$141.2155,000——
2020-10-14$38.10$140.0089,600——
2020-10-13$38.31$140.7759,200——
2020-10-12$37.97$139.5258,700——
2020-10-09$38.55$141.6556,100——
2020-10-08$38.07$139.8979,600——
2020-10-07$38.56$141.6986,500——
2020-10-06$39.03$142.81108,600——
2020-10-05$39.21$143.4754,400——
2020-10-02$38.86$142.1978,000——
2020-10-01$39.17$143.32108,200——
2020-09-30$38.04$139.19112,300——
2020-09-29$37.87$138.5787,600——
2020-09-28$37.43$136.96105,900——
2020-09-25$36.49$133.5287,900——
2020-09-24$36.93$135.13115,200——
2020-09-23$35.49$129.86144,600——
2020-09-22$35.40$129.5389,100——
2020-09-21$35.44$129.67164,300——
2020-09-18$35.98$131.65223,800——
2020-09-17$36.27$132.7178,600——
2020-09-16$36.81$134.6988,300——
2020-09-15$37.52$137.2984,800——
2020-09-14$38.75$141.7989,700——
2020-09-11$39.90$145.9975,200——
2020-09-10$39.60$144.9075,100——
2020-09-09$39.52$144.6071,900——
2020-09-08$38.65$141.42129,100——
2020-09-04$39.05$142.8890,100——
2020-09-03$40.07$146.62120,400——
2020-09-02$40.64$148.7082,500——
2020-09-01$39.96$146.21108,300——
2020-08-31$40.40$147.82105,100——
2020-08-28$40.25$147.27106,300——
2020-08-27$41.43$151.5984,100——
2020-08-26$41.20$150.75111,600——
2020-08-25$41.85$153.13142,200——
2020-08-24$42.13$154.15125,000——
2020-08-21$42.01$153.71125,800——
2020-08-20$43.20$158.0787,200——
2020-08-19$43.91$160.67110,600——
2020-08-18$43.56$159.39131,900——
2020-08-17$43.06$157.5661,800——
2020-08-14$42.92$157.04110,100——
2020-08-13$42.66$156.0995,300——
2020-08-12$42.49$155.47133,100——
2020-08-11$42.10$154.04152,600——
2020-08-10$42.80$156.61169,200——
2020-08-07$42.97$157.23124,200——
2020-08-06$40.64$148.70162,800——
2020-08-05$39.90$145.9988,600——
2020-08-04$40.93$149.76102,800——
2020-08-03$39.62$144.97204,200——
2020-07-31$40.25$147.27128,600——
2020-07-30$40.87$149.5489,100——
2020-07-29$44.01$161.03115,300——
2020-07-28$43.69$159.86127,700——
2020-07-27$43.28$158.3698,600——
2020-07-24$41.21$150.7995,800——
2020-07-23$40.94$149.8098,400——
2020-07-22$40.62$148.6356,500——
2020-07-21$40.76$149.1498,800——
2020-07-20$39.45$144.3586,400——
2020-07-17$40.24$147.2474,300——
2020-07-16$40.15$146.9173,100——
2020-07-15$40.10$146.73136,100——
2020-07-14$40.03$146.47108,800——
2020-07-13$39.74$145.4194,300——
2020-07-10$39.92$146.0784,500——
2020-07-09$39.80$145.6398,200——
2020-07-08$40.45$148.01112,600——
2020-07-07$41.46$151.1094,500——
2020-07-06$41.56$151.4682,800——
2020-07-02$41.04$149.5777,300——
2020-07-01$41.35$150.7069,800——
2020-06-30$43.07$156.97217,000——
2020-06-29$42.38$154.45158,000——
2020-06-26$40.32$146.94190,400——
2020-06-25$40.83$148.80155,500——
2020-06-24$40.48$147.53143,300——
2020-06-23$40.66$148.18100,500——
2020-06-22$40.87$148.9582,000——
2020-06-19$40.80$148.69206,900——
2020-06-18$40.54$147.75109,700——
2020-06-17$41.32$150.5969,900——
2020-06-16$41.89$152.6769,300——
2020-06-15$40.71$148.37127,300——
2020-06-12$40.69$148.29160,400——
2020-06-11$41.96$152.92119,700——
2020-06-10$42.57$155.14151,500——
2020-06-09$42.67$155.51101,500——
2020-06-08$42.86$156.2096,700——
2020-06-05$41.81$152.3794,200——
2020-06-04$42.46$154.74100,200——
2020-06-03$43.77$159.52132,000——
2020-06-02$42.90$156.3590,800——
2020-06-01$41.98$152.99110,900——
2020-05-29$42.61$155.29102,100——
2020-05-28$42.23$153.9098,600——
2020-05-27$43.09$157.0488,500——
2020-05-26$40.95$149.2471,800——
2020-05-22$41.49$151.2146,900——
2020-05-21$42.24$153.9455,500——
2020-05-20$42.65$155.4474,500——
2020-05-19$41.92$152.77136,200——
2020-05-18$44.15$160.90171,700——
2020-05-15$43.37$158.06135,300——
2020-05-14$42.58$155.18114,400——
2020-05-13$43.88$159.9281,600——
2020-05-12$43.83$159.7485,700——
2020-05-11$44.46$162.03113,000——
2020-05-08$43.43$158.28150,300——
2020-05-07$39.82$145.12170,700——
2020-05-06$37.61$137.0782,000——
2020-05-05$38.35$139.7679,000——
2020-05-04$39.54$144.10111,600——
2020-05-01$37.61$137.07129,900——
2020-04-30$40.83$148.80125,500——
2020-04-29$40.68$148.26123,100——
2020-04-28$41.05$149.60196,600——
2020-04-27$41.01$149.46116,200——
2020-04-24$39.69$144.65141,800——
2020-04-23$38.29$139.5592,600——
2020-04-22$37.77$137.6588,900——
2020-04-21$36.46$132.8897,200——
2020-04-20$35.57$129.6380,600——
2020-04-17$35.28$128.58152,600——
2020-04-16$36.69$133.71122,400——
2020-04-15$35.73$130.22126,400——
2020-04-14$37.21$135.61138,200——
2020-04-13$38.58$140.6099,700——
2020-04-09$37.15$135.39174,200——
2020-04-08$38.80$141.4091,600——
2020-04-07$37.60$136.43153,900——
2020-04-06$40.65$147.50171,000——
2020-04-03$38.36$139.19125,800——
2020-04-02$35.65$129.35118,500——
2020-04-01$37.28$135.27116,300——
2020-03-31$36.16$131.20148,400——
2020-03-30$33.81$122.6888,400——
2020-03-27$32.45$117.74101,500——
2020-03-26$35.81$129.93103,600——
2020-03-25$33.85$122.82110,000——
2020-03-24$36.33$131.82139,000——
2020-03-23$37.57$136.32177,500——
2020-03-20$38.06$138.10197,300——
2020-03-19$40.40$146.59174,700——
2020-03-18$37.51$136.10177,600——
2020-03-17$42.64$154.72211,800——
2020-03-16$37.26$135.20163,800——
2020-03-13$37.73$136.90177,700——
2020-03-12$35.39$128.41228,000——
2020-03-11$37.95$137.70164,700——
2020-03-10$37.83$137.26139,100——
2020-03-09$39.52$143.40223,600——
2020-03-06$38.91$141.18152,700——
2020-03-05$38.82$140.8699,300——
2020-03-04$38.24$138.7566,600——
2020-03-03$36.95$134.07110,100——
2020-03-02$37.69$136.7695,500——
2020-02-28$35.77$129.79167,100——
2020-02-27$33.34$120.97309,800——
2020-02-26$32.78$118.94168,600——
2020-02-25$33.29$120.79187,800——
2020-02-24$34.80$126.2782,200——
2020-02-21$35.99$130.5956,000——
2020-02-20$35.90$130.2672,900——
2020-02-19$36.34$131.8671,700——
2020-02-18$36.62$132.8767,200——
2020-02-14$36.17$131.2454,300——
2020-02-13$36.85$133.7193,700——
2020-02-12$36.00$130.6272,300——
2020-02-11$36.23$131.4691,300——
2020-02-10$35.67$129.4393,200——
2020-02-07$37.11$134.6588,600——
2020-02-06$41.66$151.16209,300——
2020-02-05$42.76$155.1584,600——
2020-02-04$42.52$154.2872,400——
2020-02-03$42.99$155.9998,800——
2020-01-31$41.69$151.2778,000——
2020-01-30$43.39$157.4465,700——
2020-01-29$43.09$156.3571,100——
2020-01-28$43.71$158.6039,700——
2020-01-27$43.59$158.1639,700——
2020-01-24$43.31$157.1541,700——
2020-01-23$44.19$160.3449,600——
2020-01-22$44.17$160.2772,600——
2020-01-21$43.26$156.9745,800——
2020-01-17$43.25$156.9337,600——
2020-01-16$43.35$157.2949,700——
2020-01-15$43.48$157.7671,800——
2020-01-14$44.12$160.09115,700——
2020-01-13$43.94$159.4378,800——
2020-01-10$44.34$160.8982,100——
2020-01-09$44.96$163.13102,400——
2020-01-08$46.90$170.1771,100——
2020-01-07$47.18$170.5969,500——
2020-01-06$46.38$167.7069,700——
2020-01-03$46.13$166.7966,600——
2020-01-02$46.47$168.0266,500——