Ingles Markets Stock Price History, IMKTA Historical Prices

Add to My Stocks
$32 $0 (0%) IMKTA stock closing price Feb 23, 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
2018-02-23 32.35 32.5 31.9 32 60,276 8.67 0.16
2018-02-22 32.45 32.8 31.85 32 70,191 8.67 0.16
2018-02-21 31.6 32.65 30.85 32.4 98,715 8.78 0.16
2018-02-20 31.6 32.1 31.25 31.55 142,299 8.55 0.15
2018-02-16 32.15 32.65 31.45 32.15 113,775 8.71 0.16
2018-02-15 31.75 34.5 30.45 32.4 185,667 8.78 0.16
2018-02-14 30.75 31.6 30.75 31.43 77,844 8.52 0.15
2018-02-13 30.35 31.45 30.1 31.1 119,657 8.43 0.15
2018-02-12 32 32.04 30 30.55 130,157 8.28 0.15
2018-02-09 30.55 32.3 30.35 31.95 133,138 12.01 0.16
2018-02-08 30.7 30.7 29.35 30.15 117,786 11.34 0.15
2018-02-07 30.45 30.9 29.9 30.55 61,356 11.49 0.15
2018-02-06 28.6 30.85 28.26 30.65 139,777 11.52 0.15
2018-02-05 30.95 31.7 29.3 29.4 162,426 11.05 0.14
2018-02-02 33.25 33.48 31.05 31.45 132,497 11.82 0.15
2018-02-01 33.3 34 33.1 33.65 82,862 12.65 0.16
2018-01-31 34.35 34.7 33.35 33.6 92,335 12.63 0.16
2018-01-30 35.3 35.6 33.95 34.35 87,151 12.91 0.17
2018-01-29 36.2 36.2 35.4 35.55 100,627 13.37 0.17
2018-01-26 35.9 36.2 35.2 36.15 79,199 13.59 0.18
2018-01-25 35.25 36.1 35.05 35.85 60,882 13.48 0.18
2018-01-24 34.55 35.2 34.35 35 65,328 13.16 0.17
2018-01-23 34.95 35.26 34.2 34.55 113,307 12.99 0.17
2018-01-22 34.75 35.9 34.05 35.35 155,326 13.29 0.17
2018-01-19 34.45 35.25 34.15 34.95 81,945 13.14 0.17
2018-01-18 35.35 35.36 34.3 34.55 88,633 12.99 0.17
2018-01-17 33.85 35.7 33.65 35.2 158,077 13.23 0.17
2018-01-16 33.9 34.4 33.5 33.8 93,210 12.71 0.17
2018-01-10 33.2 34.1 32.85 33.75 98,009 12.69 0.17
2018-01-09 35.7 36.35 33.7 33.75 151,498 12.69 0.17
2018-01-08 35.05 35.6 33.7 35.45 155,142 14.65 0.17
2018-01-05 35.55 36.4 34.75 34.95 143,917 14.44 0.17
2018-01-04 35.85 35.85 34.25 35.15 145,382 14.53 0.17
2018-01-03 36.5 36.7 35.3 35.65 119,690 14.73 0.17
2018-01-02 34.75 36.95 34.6 36.5 124,733 15.08 0.18
2017-12-29 35.55 35.6 34.5 34.6 114,392 14.3 0.17
2017-12-28 35.2 35.52 34.05 35.4 140,890 14.63 0.17
2017-12-27 36.3 36.36 35 35.15 83,434 14.53 0.17
2017-12-26 34.75 36.5 34.75 36.35 109,740 15.02 0.18
2017-12-22 34.85 35.1 34.2 34.7 125,710 14.34 0.17
2017-12-21 33.85 35.35 33.55 35.05 162,384 14.48 0.17
2017-12-20 35.1 35.1 33.45 33.7 116,524 13.93 0.16
2017-12-19 34.1 35.1 34 34.75 192,010 14.36 0.17
2017-12-18 33.7 35.75 33.55 34 164,974 14.05 0.17
2017-12-15 31.95 33.2 31.95 33 271,924 13.64 0.16
2017-12-14 33.1 33.4 31.8 31.9 138,032 13.18 0.16
2017-12-13 32.5 33.29 32.35 32.95 135,476 13.62 0.16
2017-12-12 33.4 33.44 32.05 32.35 202,693 13.37 0.16
2017-12-11 32.1 34.2 32.1 33.25 325,845 13.74 0.16
2017-12-08 30.75 31.68 30.6 31.3 185,872 13.04 0.11
2017-12-07 29.45 30.65 29.4 30.55 424,834 12.73 0.11
2017-12-06 27.7 28.25 27.55 27.7 74,803 11.54 0.1
2017-12-05 29.5 29.7 27.45 27.7 100,819 11.54 0.1
2017-12-04 28.2 30.1 28.2 29.4 122,694 12.25 0.11
2017-12-01 27.75 28 26.95 27.95 89,203 11.65 0.1
2017-11-30 29.2 29.8 26.86 27.75 207,422 11.56 0.1
2017-11-29 26.8 29.05 26.8 28.95 196,105 12.06 0.11
2017-11-28 25.35 26.85 25.25 26.7 108,857 11.13 0.1
2017-11-27 24.6 25.64 24.55 25.35 68,729 10.56 0.09
2017-11-24 25.65 25.65 24.45 24.5 31,340 10.21 0.09
2017-11-23 0 0 0 25.5 0 - -
2017-11-22 24.8 25.95 24.7 25.5 65,637 10.63 0.09
2017-11-21 24.7 25.2 24.4 24.75 68,810 10.31 0.09
2017-11-20 24.65 24.75 24.3 24.6 43,290 10.25 0.09
2017-11-17 24.15 24.75 23.7 24.55 102,902 10.23 0.09
2017-11-16 23.25 24.45 23.25 24.25 66,672 10.1 0.09
2017-11-15 23.1 23.6 23 23.05 60,791 9.6 0.08
2017-11-14 23.1 23.6 23 23.5 46,667 9.79 0.09
2017-11-13 23.35 23.9 23.1 23.2 45,174 9.67 0.08
2017-11-10 23.1 23.9 23.1 23.5 42,850 9.79 0.09
2017-11-09 23 23.52 22.85 23.05 55,169 9.6 0.08
2017-11-08 23.15 24.2 22.7 23.1 56,603 9.63 0.08
2017-11-07 23.7 24 23 23.35 61,198 9.73 0.08
2017-11-06 24.45 24.45 23.35 23.8 53,412 9.92 0.09
2017-11-03 24.45 24.9 24 24.45 105,266 10.19 0.09
2017-11-02 23.65 24.6 23.3 24.5 76,097 10.21 0.09
2017-11-01 23.5 23.75 22.9 23.7 61,317 9.88 0.09
2017-10-31 22.8 23.5 22.8 23.3 84,004 9.71 0.08
2017-10-30 23.75 23.88 22.63 22.8 69,369 9.5 0.08
2017-10-27 24.15 24.3 23.65 23.85 68,626 9.94 0.09
2017-10-26 24.65 24.9 23.95 24.15 76,403 10.06 0.09
2017-10-25 24.5 24.65 24.05 24.55 72,304 10.23 0.09
2017-10-24 24.7 24.8 24.4 24.55 90,846 10.23 0.09
2017-10-23 24.4 24.78 24.25 24.65 82,693 10.27 0.09
2017-10-20 24.4 24.55 24.05 24.5 61,926 10.21 0.09
2017-10-19 24.45 24.6 24.05 24.2 45,697 10.08 0.09
2017-10-18 24.1 24.95 24.1 24.45 66,764 10.19 0.09
2017-10-17 24.1 24.15 23.45 24.05 121,673 10.02 0.09
2017-10-16 25.25 25.4 23.95 24.1 137,929 10.04 0.09
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 Price19.68Apr 15,2013
Avg Stock Price34.79

Ingles Markets Historical PE ratio: Past 5 years

Max PE Ratio38.93Sep 24,2013
Min PE Ratio8.28Feb 12,2018
Avg PE Ratio17.72

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 (%)
The Fresh Market (TFM)28.510.02 (0.07%)
Weis Markets (WMK)38.180.06 (0.16%)
Kroger (KR)27.420.2 (0.73%)
Supervalu (SVU)13.730.08 (0.58%)
Whole Foods Market (WFM)41.990 (0%)
Kroger (KR)27.420.2 (0.73%)
Supervalu (SVU)13.730.08 (0.58%)

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 $32.35, and a closing price of $32 on Feb 23, 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.