NASDAQ · IMKTA

Ingles Markets, Incorporated

Consumer Defensive · Grocery Stores

$83.76

Up+$2.81 (+3.35%)

Updated Nov 4, 2026, 8:03 PM

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 Nov 3, 2026

Daily close

View OHLC price history

IMKTA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$85.60	$85.60	$83.41	$83.76	91.3K
Nov 2, 2026	$84.11	$86.02	$84.11	$85.86	98.95K
Oct 30, 2026	$84.41	$84.635	$83.19	$84.11	179.69K
Oct 29, 2026	$84.42	$84.525	$83.00	$83.22	90.86K
Oct 28, 2026	$85.24	$85.585	$83.22	$83.63	58.98K
Oct 27, 2026	$87.74	$87.74	$85.44	$85.49	84.95K
Oct 26, 2026	$87.94	$88.26	$86.87	$87.32	81.93K
Oct 23, 2026	$88.05	$88.635	$86.96	$87.88	92.95K
Oct 22, 2026	$85.80	$88.84	$85.00	$88.75	102.13K
Oct 21, 2026	$84.55	$85.20	$83.53	$85.14	106.52K
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