Ingles Markets, Incorporated
IMKTANASDAQConsumer Defensive● Active
$91.93
+$0.78(+0.86%)
Market Cap$1.7B
P/E Ratio—
52W High$95.62
52W Low$59.27
Ingles Markets, Incorporated（IMKTA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
imkta · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$102.99
Dec 13, 2022
-10.7% from here
5-Year Low5Y
$56.95
Jul 6, 2021
+61.4% from low
IPO Priceadj.
$13.00
Sep 22, 1987
+607.2% since IPO
1 Year Ago
$60.76
Jun 9, 2025
+51.3% in 1Y
5 Years Ago
$64.65
Jun 8, 2021
+42.2% in 5Y
10 Years Ago
$39.01
Jun 8, 2016
+135.7% in 10Y
Historical Price Data · IMKTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $91.15 | $92.34 | $90.74 | $92.34 | $92.34 | 11K | +1.31% |
| Jun 5, 2026 | $87.63 | $91.48 | $87.50 | $91.15 | $91.15 | 129K | +4.02% |
| Jun 4, 2026 | $88.60 | $89.20 | $85.69 | $87.14 | $87.14 | 149K | -1.65% |
| Jun 3, 2026 | $88.59 | $90.08 | $87.36 | $87.36 | $87.36 | 189K | -1.39% |
| Jun 2, 2026 | $88.28 | $89.50 | $87.33 | $88.61 | $88.61 | 167K | +0.37% |
| Jun 1, 2026 | $88.20 | $89.97 | $87.42 | $88.81 | $88.81 | 133K | +0.69% |
| May 29, 2026 | $89.26 | $89.99 | $87.43 | $88.46 | $88.46 | 113K | -0.90% |
| May 28, 2026 | $88.94 | $89.90 | $87.88 | $89.26 | $89.26 | 137K | +0.36% |
| May 27, 2026 | $87.44 | $89.65 | $87.44 | $89.11 | $89.11 | 155K | +1.91% |
| May 26, 2026 | $88.60 | $89.25 | $86.13 | $87.44 | $87.44 | 120K | -1.31% |
| May 22, 2026 | $87.68 | $88.45 | $85.79 | $88.42 | $88.42 | 124K | +0.84% |
| May 21, 2026 | $85.39 | $87.74 | $83.09 | $87.36 | $87.36 | 185K | +2.31% |
| May 20, 2026 | $87.76 | $88.16 | $86.23 | $86.51 | $86.51 | 202K | -1.42% |
| May 19, 2026 | $85.79 | $89.37 | $84.94 | $87.77 | $87.77 | 157K | +2.31% |
| May 18, 2026 | $85.47 | $87.01 | $82.75 | $85.98 | $85.98 | 150K | +0.60% |
| May 15, 2026 | $86.50 | $87.43 | $85.51 | $86.16 | $86.16 | 191K | -0.39% |
| May 14, 2026 | $85.94 | $87.49 | $85.60 | $86.10 | $86.10 | 134K | +0.19% |
| May 13, 2026 | $83.77 | $85.67 | $83.26 | $85.24 | $85.24 | 152K | +1.75% |
| May 12, 2026 | $85.41 | $85.91 | $83.70 | $84.49 | $84.49 | 137K | -1.08% |
| May 11, 2026 | $87.04 | $87.88 | $85.22 | $85.41 | $85.41 | 139K | -1.87% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IMKTA
Jan 1 → Dec 31 · 6 years2026+35.1%$68.35 → $92.34
+35.1%
2025+5.7%$64.86 → $68.55
+5.7%
2024-25.1%$86.00 → $64.44
-25.1%
2023-10.7%$96.71 → $86.37
-10.7%
2022+11.4%$86.62 → $96.46
+11.4%
2021+34.0%$64.45 → $86.34
+34.0%
Best Year2026 · +35.1%
Worst Year2024 · -25.1%
Positive Years4 / 6
Avg Annual Return+8.4%
6Y Total Return+43.3%
6Y CAGR~+6.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in IMKTA?
If you invested $1,000 in IMKTA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,357
Total Return+135.7%
CAGR~+9.0% / yr
Profit+$1,357
Based on Jun 8, 2016 · $39.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ingles Markets, Incorporated（IMKTA）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $91.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IMKTA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IMKTA 历史股价FMP 日线复权 OHLCV