Stock listing
NASDAQ:IMKTA Ingles Markets, Incorporated Stock
Home listing (NASDAQ) of Ingles Markets, Incorporated
Follow Ingles Markets, Incorporated into a list and get an email when it puts out news.
Share price · NASDAQ:IMKTA
$85.86 USD +1.75 (+2.1%)
Close on Nov 2, 2026
- Day range
- $84.11 – $86.02 USDNov 2, 2026
- Volume
- 98,946 sharesNov 2, 2026
- Market cap
- $1.25B USDAt the close on Nov 2, 2026 · price × 14.55M shares outstanding
- 52-week range
- $67.92 – $95.62 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $9.63M USDMedian day 102,517 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:IMKTA · Home | $85.86 USD | +1.75 (+2.1%) | 98,946 | $84.11 | $86.02 | $84.11 | $84.11 | Close on Nov 2, 2026 |
| Frankfurt:IN3A | €78.00 EUR | -1.00 (-1.3%) | — | €78.00 | €78.00 | €78.00 | €79.00 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:IMKTA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $85.86 | +1.75 | +2.1% | $84.11 | $86.02 | $84.11 | 98,946 | |
| $84.11 | +0.89 | +1.1% | $84.41 | $84.64 | $83.19 | 179,694 | |
| $83.22 | -0.41 | -0.5% | $84.42 | $84.53 | $83.00 | 90,857 | |
| $83.63 | -1.86 | -2.2% | $85.24 | $85.59 | $83.22 | 58,978 | |
| $85.49 | -1.83 | -2.1% | $87.74 | $87.74 | $85.44 | 84,942 | |
| $87.32 | -0.56 | -0.6% | $87.94 | $88.26 | $86.87 | 81,933 | |
| $87.88 | -0.87 | -1.0% | $88.05 | $88.64 | $86.96 | 92,948 | |
| $88.75 | +3.61 | +4.2% | $85.80 | $88.84 | $85.00 | 102,128 | |
| $85.14 | +0.52 | +0.6% | $84.55 | $85.20 | $83.53 | 106,523 | |
| $84.62 | -0.27 | -0.3% | $85.26 | $86.27 | $83.38 | 111,211 | |
| $84.89 | -1.56 | -1.8% | $86.12 | $86.48 | $84.38 | 93,624 | |
| $86.45 | -0.33 | -0.4% | $86.96 | $87.29 | $85.32 | 140,897 | |
| $86.78 | +0.31 | +0.4% | $86.98 | $89.00 | $86.36 | 107,398 | |
| $86.47 | +1.14 | +1.3% | $85.04 | $86.47 | $84.50 | 102,536 | |
| $85.33 | -0.16 | -0.2% | $85.96 | $86.55 | $84.63 | 84,542 | |
| $85.49 | -0.17 | -0.2% | $85.59 | $86.35 | $84.72 | 94,815 | |
| $85.66 | +0.07 | +0.1% | $85.83 | $86.46 | $85.13 | 119,575 | |
| $85.59 | +0.42 | +0.5% | $85.22 | $86.39 | $84.43 | 135,730 | |
| $85.17 | -0.25 | -0.3% | $84.97 | $86.94 | $84.55 | 186,705 | |
| $85.42 | -1.09 | -1.3% | $87.01 | $87.17 | $85.28 | 96,410 | |
| $86.51 | -0.14 | -0.2% | $86.45 | $86.57 | $85.12 | 91,057 | |
| $86.65 | +1.93 | +2.3% | $85.58 | $86.65 | $85.15 | 81,356 | |
| $84.72 | -0.10 | -0.1% | $84.82 | $86.13 | $83.55 | 94,189 | |
| $84.82 | -0.14 | -0.2% | $85.85 | $86.00 | $84.04 | 144,431 | |
| $84.96 | -0.13 | -0.2% | $84.75 | $85.72 | $84.25 | 96,745 | |
| $85.09 | +1.32 | +1.6% | $83.56 | $85.33 | $83.15 | 82,618 | |
| $83.77 | -0.34 | -0.4% | $84.11 | $84.47 | $83.12 | 103,265 | |
| $84.11 | +1.04 | +1.3% | $83.47 | $84.14 | $83.05 | 80,001 | |
| $83.07 | -0.77 | -0.9% | $83.61 | $84.49 | $82.76 | 78,356 | |
| $83.84 | +0.74 | +0.9% | $83.87 | $84.82 | $83.02 | 88,631 | |
| $83.10 | +0.36 | +0.4% | $82.58 | $83.17 | $82.08 | 102,320 | |
| $82.74 | -0.21 | -0.3% | $82.82 | $83.41 | $81.69 | 361,701 | |
| $82.95 | +0.27 | +0.3% | $83.34 | $84.06 | $82.75 | 100,052 | |
| $82.68 | -0.065 | -0.1% | $82.96 | $83.73 | $82.09 | 89,240 | |
| $82.75 | -0.445 | -0.5% | $82.56 | $83.33 | $81.97 | 102,517 | |
| $83.19 | +0.07 | +0.1% | $83.31 | $84.55 | $83.12 | 116,206 | |
| $83.12 | +1.10 | +1.3% | $82.79 | $83.17 | $81.81 | 89,973 | |
| $82.02 | +1.06 | +1.3% | $81.56 | $83.53 | $80.68 | 96,193 | |
| $80.96 | -0.95 | -1.2% | $81.27 | $81.60 | $80.83 | 94,262 | |
| $81.91 | -1.16 | -1.4% | $82.65 | $83.24 | $81.50 | 113,128 | |
| $83.07 | +0.44 | +0.5% | $82.21 | $83.79 | $82.11 | 78,036 | |
| $82.63 | +1.23 | +1.5% | $81.91 | $83.32 | $80.76 | 94,483 | |
| $81.40 | +0.81 | +1.0% | $81.14 | $82.29 | $80.20 | 92,330 | |
| $80.59 | -1.21 | -1.5% | $81.63 | $82.15 | $80.17 | 94,267 | |
| $81.80 | -0.32 | -0.4% | $82.18 | $82.60 | $81.06 | 113,969 | |
| $82.12 | -0.14 | -0.2% | $82.86 | $82.86 | $81.95 | 77,355 | |
| $82.26 | -1.275 | -1.5% | $82.46 | $82.91 | $81.65 | 102,937 | |
| $83.54 | -1.165 | -1.4% | $84.88 | $85.48 | $83.39 | 103,377 | |
| $84.70 | -0.75 | -0.9% | $85.45 | $87.19 | $84.40 | 127,903 | |
| $85.45 | +0.51 | +0.6% | $85.05 | $86.48 | $83.50 | 106,603 | |
| $84.94 | +0.12 | +0.1% | $85.34 | $85.43 | $83.81 | 123,189 | |
| $84.82 | -0.23 | -0.3% | $83.74 | $84.89 | $82.67 | 145,020 | |
| $85.05 | -0.73 | -0.9% | $85.87 | $87.05 | $84.95 | 98,715 | |
| $85.78 | -0.74 | -0.9% | $87.19 | $88.04 | $84.85 | 131,139 | |
| $86.52 | -0.49 | -0.6% | $86.17 | $87.91 | $86.10 | 116,465 | |
| $87.01 | -1.49 | -1.7% | $87.82 | $88.66 | $86.75 | 109,950 | |
| $88.50 | +0.97 | +1.1% | $88.49 | $89.83 | $87.99 | 144,423 | |
| $87.53 | +0.82 | +0.9% | $85.91 | $88.64 | $85.91 | 112,624 | |
| $86.71 | +1.20 | +1.4% | $85.54 | $88.21 | $85.20 | 120,556 | |
| $85.51 | -2.60 | -3.0% | $87.26 | $88.14 | $85.30 | 140,973 | |
| $88.11 | +1.40 | +1.6% | $85.50 | $89.39 | $84.50 | 141,611 | |
| $86.71 | -1.14 | -1.3% | $87.42 | $89.47 | $86.32 | 169,656 | |
| $87.85 | -3.89 | -4.2% | $92.95 | $92.95 | $86.98 | 213,715 | |
| $91.74 | -0.06 | -0.1% | $90.91 | $92.30 | $89.65 | 129,796 | |
| $91.80 | +1.79 | +2.0% | $91.00 | $92.69 | $90.38 | 96,719 |
- Ticker
- NASDAQ:IMKTA
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Aug 6, 2026
Ingles Markets, Incorporated Reports Results for Third Quarter and First Nine Months of Fiscal 2026
Latest deck · Apr 20, 2026
Proxy Contest (April 2026)
Proxy contest · 62 slides
Latest news
Ingles Markets, Incorporated Reports Results for Third Quarter and First Nine Months of Fiscal 2026
Aug 6, 2026
Closed $86.71 (-1.3%) on Aug 6, 2026
Ingles Markets, Incorporated Reports Results for Second Quarter and First Six Months of Fiscal 2026
May 7, 2026
Closed $85.78 (-3.0%) on May 7, 2026
Ingles Markets Announces Preliminary Voting Results from 2026 Annual Meeting
Apr 30, 2026
Closed $91.47 (+2.7%) on Apr 30, 2026
Summer Road Announces Shareholders Have Overwhelmingly Elected Rory A. Held to Ingles Markets’ Board of Directors
Apr 30, 2026
Closed $91.47 (+2.7%) on Apr 30, 2026
Ingles Markets Reminds Shareholders to Vote "FOR" Ingles’ Director Nominees -- Rebekah Lowe and Dwight Jacobs
Apr 27, 2026
Closed $90.03 (-0.7%) on Apr 27, 2026
Ingles Markets Issues Open Letter to Shareholders
Apr 20, 2026
Closed $88.11 (-3.6%) on Apr 20, 2026
Egan-Jones Recommends Ingles Markets Shareholders Support Rory A. Held to Improve Capital Allocation and Growth Oversight
Apr 17, 2026
Closed $91.39 (+2.3%) on Apr 17, 2026
Summer Road Calls on the Board of Ingles Markets to Stop Wasting Shareholder Resources on Fabricated Issues to Mislead Shareholders
Apr 17, 2026
Closed $91.39 (+2.3%) on Apr 17, 2026
Ingles Markets Warns Rory Held Would Not Be an Independent Director Due to Undisclosed Conflicting Duties of Loyalty to the Sackler Family
Apr 16, 2026
Closed $91.39 (+2.3%) on Apr 17, 2026
Ingles Markets Highlights the Strength of Its Two New, Highly-Qualified Director Candidates and Shareholder Returns
Apr 13, 2026
Closed $92.37 (-1.8%) on Apr 13, 2026
Decks
Proxy Contest (April 2026)
Proxy contest · 62 slides · Apr 20, 2026
Proxy Contest (April 2026)
Proxy contest · 11 slides · Apr 10, 2026
Investor Presentation (April 2026)
Investor deck · 51 slides · Apr 8, 2026
Proxy Contest (April 2026)
Proxy contest · 38 slides · Apr 6, 2026
Ingles Markets, Incorporated on 6ix
- Industry
- Retail & e-commerce
- News releases
- 16 in the last 12 months · 60 in all · newest Aug 6, 2026 · oldest 2019
- Decks
- 4 decks · latest Apr 20, 2026
Where Ingles Markets, Incorporated is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:IMKTA · Home listing · This page | NASDAQ | United States | USD |
| LS Exchange:907146 | LS Exchange | Germany | EUR |
| Lang & Schwarz:907146 | Lang & Schwarz | Germany | EUR |
| gettex:IN3A | gettex | Germany | EUR |
| BOATS:IMKTA | BOATS | United States | USD |
| Dusseldorf:IN3A | Dusseldorf | Germany | EUR |
| Frankfurt:IN3A | Frankfurt | Germany | EUR |
| Tradegate:IN3A | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Ingles Markets, Incorporated.