Ingles Markets Stock Price History, IMKTA Historical Prices

Add to My Stocks
$31.6 $0.4 (1.28%) IMKTA stock closing price Jun 22, 2018 (Closing)

View and download Ingles Markets stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Ingles Markets P/E ratio, and PS ratio. The Ingles Markets stock price history chart shows that the stock price was at a high of $56.43 on Nov 25, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 31.3 32.3 30.9 31.6 229,783 7.49 0.15
2018-06-20 30.35 30.75 29.85 30.75 93,632 7.29 0.15
2018-06-19 29.65 30.4 29.4 30.25 70,030 7.17 0.15
2018-06-18 29.35 29.95 29.15 29.8 85,994 7.06 0.14
2018-06-15 29.25 29.7 29.2 29.4 119,039 6.97 0.14
2018-06-14 29.2 29.63 29.19 29.35 54,349 6.96 0.14
2018-06-13 29.05 29.4 28.95 29.2 52,665 6.92 0.14
2018-06-12 29.45 29.95 28.85 29.1 81,015 6.9 0.14
2018-06-11 28.9 30.3 28.89 29.45 137,133 6.98 0.14
2018-06-08 28.6 28.9 28.25 28.85 56,113 6.84 0.14
2018-06-07 28.45 29.05 28.35 28.55 55,841 6.77 0.14
2018-06-06 28.95 29.15 28.35 28.45 64,231 6.74 0.14
2018-06-05 29.1 29.1 28.7 28.85 66,557 6.84 0.14
2018-06-04 28.85 29.4 28.85 29.15 88,545 6.91 0.14
2018-06-01 28.75 29.05 28.6 28.8 71,050 6.83 0.14
2018-05-31 29.7 29.7 28.61 28.7 84,302 6.8 0.14
2018-05-30 29.75 30.35 29.6 29.8 107,393 7.06 0.14
2018-05-29 30.05 30.55 29.55 29.7 89,897 7.04 0.14
2018-05-25 30.35 30.5 30 30.2 91,880 7.16 0.15
2018-05-24 30.05 30.75 29.85 30.35 128,255 7.19 0.15
2018-05-23 29.6 30.45 29.5 30.05 136,253 7.12 0.15
2018-05-22 30.15 30.45 29.4 29.65 75,654 7.03 0.14
2018-05-21 29.85 30.45 29.6 30.2 89,432 7.16 0.15
2018-05-18 29.95 29.95 29.4 29.75 102,133 7.05 0.14
2018-05-17 29.45 30.05 29.45 29.95 126,223 7.1 0.15
2018-05-16 28.7 29.55 28.55 29.45 105,272 6.98 0.14
2018-05-15 28.4 28.9 28.25 28.55 154,179 6.77 0.14
2018-05-14 29 29.1 28.2 28.45 137,729 6.74 0.14
2018-05-11 28.05 29.4 27.9 29 160,623 6.87 0.14
2018-05-10 30.95 30.95 27.9 27.93 286,849 6.63 0.14
2018-05-09 30.95 31.13 30.65 31 75,020 7.36 0.15
2018-05-08 30.85 31.45 30.6 30.95 116,653 7.35 0.15
2018-05-07 31.7 32 31 31 84,414 7.36 0.15
2018-05-04 32.05 32.5 31.35 31.85 134,319 7.57 0.16
2018-05-03 33.7 33.7 32.05 32.15 119,553 7.64 0.16
2018-05-02 34.45 34.45 33.55 33.8 114,652 8.03 0.17
2018-05-01 34.15 34.45 33.3 34.4 109,481 8.17 0.17
2018-04-30 34.45 34.75 33.95 34.25 79,203 8.14 0.17
2018-04-27 34.5 34.65 34 34.25 52,730 8.14 0.17
2018-04-26 34.7 34.7 34.2 34.4 86,132 8.17 0.17
2018-04-25 34.35 34.95 34.1 34.55 152,749 8.21 0.17
2018-04-24 34.05 34.5 33.7 34.35 104,884 8.16 0.17
2018-04-23 34.15 34.15 33.7 33.8 91,988 8.03 0.17
2018-04-20 34.5 35.1 33.7 34 63,064 8.08 0.17
2018-04-19 34.55 35 34.35 34.6 71,909 8.22 0.17
2018-04-18 35.1 36.05 34.35 34.65 121,550 8.23 0.17
2018-04-17 35.15 35.55 34.95 35.1 75,946 8.34 0.17
2018-04-16 34.1 35.5 33.7 35 198,606 8.31 0.17
2018-04-13 34.5 34.5 33.65 33.85 49,367 8.04 0.17
2018-04-12 34.05 34.55 33.85 34.35 54,894 8.16 0.17
2018-04-11 33.25 33.9 33.2 33.9 70,723 8.05 0.17
2018-04-10 34 34.1 33.4 33.5 92,558 7.96 0.16
2018-04-09 34.15 34.45 33.65 33.75 120,550 8.02 0.17
2018-04-06 33.45 34.35 33.45 33.9 95,650 8.05 0.17
2018-04-05 33.95 34.15 33.45 33.7 92,233 8.01 0.16
2018-04-04 32.65 33.9 32.47 33.8 216,418 8.03 0.17
2018-04-03 33.15 33.55 32.7 33.05 83,171 7.85 0.16
2018-04-02 33.8 33.8 32.6 33.05 85,040 7.85 0.16
2018-03-30 0 0 0 33.85 0 - -
2018-03-29 33.85 34.25 33.35 33.85 171,590 8.04 0.17
2018-03-28 33.2 34.4 33.2 33.65 106,217 7.99 0.16
2018-03-27 33.95 33.95 33.1 33.2 50,871 7.89 0.16
2018-03-26 33.65 33.9 32.98 33.75 111,168 8.02 0.17
2018-03-23 33.35 33.7 33.1 33.1 131,960 7.86 0.16
2018-03-22 33.1 33.8 33.1 33.25 92,939 7.9 0.16
2018-03-21 33.2 33.8 33.2 33.4 104,827 7.93 0.16
2018-03-20 33.85 33.9 33.1 33.25 105,666 7.9 0.16
2018-03-19 33.2 33.85 33.05 33.8 85,832 8.03 0.17
2018-03-16 33.05 33.75 33.05 33.4 210,009 7.93 0.16
2018-03-15 33.15 33.4 32.85 33.2 200,319 7.89 0.16
2018-03-14 33.45 33.6 32.9 33.05 60,236 7.85 0.16
2018-03-13 34.05 34.25 33.15 33.3 61,830 7.91 0.16
2018-03-12 33.7 34 33.1 33.8 95,382 8.03 0.17
2018-03-09 32.85 33.95 32.51 33.7 106,720 8.01 0.16
2018-03-08 33.8 33.91 32.43 32.6 137,577 7.74 0.16
2018-03-07 33.7 34 33.3 33.75 139,998 8.02 0.17
2018-03-06 33.45 34.1 32.5 34.05 78,312 8.09 0.17
2018-03-05 32.8 33.4 32.6 33.25 81,675 7.9 0.16
2018-03-02 32.75 33.35 32.27 33.1 68,571 7.86 0.16
2018-03-01 32.1 33.65 31.95 33.05 141,795 7.85 0.16
2018-02-28 32.85 32.98 32.15 32.2 101,409 7.65 0.16
2018-02-27 33 33.4 32.2 32.6 78,629 7.74 0.16
2018-02-26 32.25 33.25 31.85 32.9 91,881 7.82 0.16
2018-02-23 32.35 32.5 31.9 32 60,276 7.6 0.16
2018-02-22 32.45 32.8 31.85 32 70,191 7.6 0.16
2018-02-21 31.6 32.65 30.85 32.4 98,715 7.7 0.16
2018-02-20 31.6 32.1 31.25 31.55 142,299 7.49 0.15
2018-02-19 0 0 0 32.15 0 - -
2018-02-16 32.15 32.65 31.45 32.15 113,775 7.64 0.16
Get more Data

Ingles Markets Stock History Chart

View IMKTA PE ratio, PS ratio stocks charts and compare with peers.
IMKTA Chart
Note: Compare Ingles Markets stock price history with the index and industry peers.

Ingles Markets Stock Price History: Past 5 years

Max Stock Price56.43Nov 25,2015
Min Stock Price20.9Aug 29,2017
Avg Stock Price35.47

Ingles Markets Historical PE ratio: Past 5 years

Max PE Ratio38.93Sep 24,2013
Min PE Ratio6.63May 10,2018
Avg PE Ratio17.46

Ingles Markets Historical PS ratio: Past 5 years

Max PS Ratio0.29Aug 17,2015
Min PS Ratio0.08Aug 24,2017
Avg PS Ratio0.18

IMKTA Industry Peers

Company Price Change (%)
Weis Markets (WMK)56.661.5 (2.72%)
The Fresh Market (TFM)28.510.02 (0.07%)
Kroger (KR)29.690.96 (3.34%)
Supervalu (SVU)21.230.41 (1.97%)
Whole Foods Market (WFM)41.990 (0%)
Kroger (KR)29.690.96 (3.34%)
Supervalu (SVU)21.230.41 (1.97%)

Ingles Markets share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Ingles Markets stock analysis. Ingles Markets stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. IMKTA stock saw an opening price of $31.3, and a closing price of $31.6 on Jun 22, 2018. The company's P/S ratio was at a high of 0.29 on Aug 17, 2015 according to our Ingles Markets stock history data.