Ingles Markets - 34 Year Stock Price History | IMKTA

Historical daily share price chart and data for Ingles Markets since 1990 adjusted for splits and dividends. The latest closing stock price for Ingles Markets as of March 01, 2024 is 76.27.
  • The all-time high Ingles Markets stock closing price was 100.16 on December 12, 2022.
  • The Ingles Markets 52-week high stock price is 95.20, which is 24.8% above the current share price.
  • The Ingles Markets 52-week low stock price is 73.38, which is 3.8% below the current share price.
  • The average Ingles Markets stock price for the last 52 weeks is 83.11.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Ingles Markets Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 81.9747 88.9603 88.9603 75.7200 76.2700 -11.53%
2023 84.7182 94.4896 96.8095 73.7444 86.2056 -9.77%
2022 89.0713 85.8585 100.1551 74.8739 95.5395 12.58%
2021 62.3507 41.5359 89.6919 40.5356 84.8657 104.80%
2020 38.3578 44.4190 45.0976 31.1269 41.4388 -8.75%
2019 32.5430 26.0009 46.4550 24.5675 45.4131 78.25%
2018 29.7590 33.4748 34.2662 24.2881 25.4767 -19.71%
2017 31.6658 44.5641 44.9828 19.0431 31.7323 -26.72%
2016 34.8598 33.9344 46.5448 28.5583 43.3037 11.02%
2015 42.3730 33.5765 49.9327 33.5765 39.0047 20.55%
2014 22.3883 22.8076 32.3988 18.9951 32.3552 40.50%
2013 19.9657 14.5594 24.4542 14.1099 23.0285 60.28%
2012 12.9633 11.9591 14.4845 11.7464 14.3679 25.09%
2011 12.6240 14.5955 14.8720 10.5987 11.4862 -18.52%
2010 11.6683 10.6754 14.9405 9.3776 14.0962 32.39%
2009 10.7621 12.1959 12.1959 7.5558 10.6473 -10.32%
2008 14.8764 16.7944 17.5620 7.8764 11.8719 -28.73%
2007 21.1362 19.8358 27.5267 13.6651 16.6566 -13.07%
2006 13.4659 9.7614 19.4370 9.5559 19.1604 97.16%
2005 8.7729 7.3387 10.7426 7.1888 9.7180 30.82%
2004 6.6674 5.8059 7.9007 5.7833 7.4286 27.70%
2003 5.5354 6.1907 6.3074 5.1396 5.8173 -3.88%
2002 5.9768 6.0307 6.5343 5.1524 6.0521 2.37%
2001 5.7515 4.6839 6.5412 4.6839 5.9120 25.72%
2000 4.6341 4.8248 5.2885 3.8156 4.7026 -3.67%
1999 5.2939 4.8958 6.6082 4.5974 4.8818 7.10%
1998 5.0750 5.5495 5.9579 4.3249 4.5583 -19.30%
1997 5.5150 4.9850 6.6132 4.9481 5.6486 17.85%
1996 4.8938 3.9621 6.5285 3.9277 4.7932 19.56%
1995 3.6131 3.6013 4.2791 3.0968 4.0090 11.32%
1994 3.7574 3.5253 4.1312 3.2923 3.6013 1.04%
1993 2.4064 2.0531 3.6873 1.7589 3.5641 70.38%
1992 1.9026 1.8312 2.5038 1.6496 2.0918 14.23%
1991 2.2857 2.0677 2.6658 1.7564 1.8312 -11.44%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $1.449B $5.893B
Ingles Markets, Incorporated is a leading supermarket chain with operations in the southeastern United States. Ingles' strategy is to locate its supermarkets primarily in suburban areas, small towns and rural communities, where management believes the market may be underserved by existing supermarkets.
Stock Name Country Market Cap PE Ratio
Walmart (WMT) United States $474.587B 26.55
Kroger (KR) United States $35.367B 11.15
Tesco (TSCDY) United Kingdom $25.175B 0.00
Carrefour SA (CRRFY) France $11.979B 0.00
J Sainsbury (JSAIY) United Kingdom $7.533B 0.00
Marks And Spencer Group (MAKSY) United Kingdom $5.782B 0.00
Village Super Market (VLGEA) United States $0.388B 7.78
Companhia Brasileira De Distribuicao (CBD) Brazil $0.198B 0.00
Weis Markets (WMK) United States $0.000B 16.69