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 December 09, 2024 is 69.83.
  • The all-time high Ingles Markets stock closing price was 99.44 on December 12, 2022.
  • The Ingles Markets 52-week high stock price is 89.59, which is 28.3% above the current share price.
  • The Ingles Markets 52-week low stock price is 59.73, which is 14.5% below the current share price.
  • The average Ingles Markets stock price for the last 52 weeks is 74.11.
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 73.2822 88.3234 88.3234 60.6858 69.8300 -18.41%
2023 84.1116 93.8131 96.1164 73.2164 85.5884 -9.77%
2022 88.4335 85.2438 99.4379 74.3378 94.8555 12.58%
2021 61.9043 41.2385 89.0497 40.2454 84.2581 104.80%
2020 38.0832 44.1009 44.7747 30.9040 41.1421 -8.75%
2019 32.3100 25.8147 46.1224 24.3916 45.0879 78.25%
2018 29.5459 33.2351 34.0208 24.1142 25.2943 -19.71%
2017 31.4391 44.2451 44.6607 18.9067 31.5051 -26.72%
2016 34.6102 33.6915 46.2115 28.3538 42.9937 11.02%
2015 42.0696 33.3361 49.5752 33.3361 38.7254 20.55%
2014 22.2280 22.6443 32.1669 18.8590 32.1236 40.50%
2013 19.8227 14.4551 24.2791 14.0088 22.8636 60.28%
2012 12.8705 11.8734 14.3807 11.6623 14.2650 25.09%
2011 12.5336 14.4910 14.7655 10.5228 11.4039 -18.52%
2010 11.5848 10.5990 14.8336 9.3104 13.9953 32.39%
2009 10.6851 12.1085 12.1085 7.5017 10.5710 -10.32%
2008 14.7699 16.6742 17.4362 7.8200 11.7869 -28.73%
2007 20.9849 19.6937 27.3296 13.5673 16.5374 -13.07%
2006 13.3695 9.6916 19.2978 9.4875 19.0232 97.16%
2005 8.7101 7.2861 10.6656 7.1373 9.6484 30.82%
2004 6.6197 5.7644 7.8442 5.7419 7.3754 27.70%
2003 5.4958 6.1464 6.2622 5.1028 5.7756 -3.88%
2002 5.9340 5.9875 6.4875 5.1155 6.0087 2.37%
2001 5.7103 4.6504 6.4944 4.6504 5.8696 25.71%
2000 4.6009 4.7903 5.2507 3.7883 4.6690 -3.67%
1999 5.2560 4.8607 6.5609 4.5645 4.8469 7.10%
1998 5.0386 5.5098 5.9153 4.2940 4.5256 -19.30%
1997 5.4755 4.9493 6.5658 4.9127 5.6082 17.85%
1996 4.8588 3.9338 6.4817 3.8995 4.7589 19.56%
1995 3.5872 3.5755 4.2485 3.0747 3.9803 11.32%
1994 3.7305 3.5000 4.1016 3.2688 3.5755 1.04%
1993 2.3891 2.0384 3.6609 1.7463 3.5386 70.38%
1992 1.8890 1.8181 2.4859 1.6378 2.0769 14.23%
1991 2.2693 2.0529 2.6467 1.7439 1.8181 -11.44%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $1.349B $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 $759.557B 38.59
Wal-Mart De Mexico SAB De CV (WMMVY) Mexico $49.459B 16.20
Kroger (KR) United States $43.937B 12.98
Tesco (TSCDY) United Kingdom $31.924B 0.00
Jeronimo Martins SGPS SA (JRONY) Portugal $12.274B 17.42
Marks And Spencer Group (MAKSY) United Kingdom $10.133B 0.00
Carrefour SA (CRRFY) France $9.932B 0.00
J Sainsbury (JSAIY) United Kingdom $8.293B 0.00
Weis Markets (WMK) United States $1.936B 20.21
Village Super Market (VLGEA) United States $0.464B 8.70
Companhia Brasileira De Distribuicao (CBDBY) Brazil $0.174B 0.00