Ingram Micro Holding Corporation
INGMNYSETechnology● Active
$29.56
+$0.05(+0.15%)
Market Cap$6.8B
P/E Ratio—
52W High$31.69
52W Low$18.09
Ingram Micro Holding Corporation（INGM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ingm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.69
Jun 2, 2026
-6.2% from here
5-Year Low5Y
$14.25
Apr 8, 2025
+108.7% from low
IPO Priceadj.
$24.60
Oct 24, 2024
+20.9% since IPO
1 Year Ago
$20.01
Jun 9, 2025
+48.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INGM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.80 | $29.97 | $29.33 | $29.65 | $29.65 | 412K | -0.52% |
| Jun 5, 2026 | $30.53 | $31.23 | $29.25 | $29.51 | $29.51 | 1.1M | -3.34% |
| Jun 4, 2026 | $30.58 | $30.96 | $30.02 | $30.72 | $30.72 | 1.1M | +0.46% |
| Jun 3, 2026 | $31.49 | $31.51 | $29.98 | $30.82 | $30.82 | 1.1M | -2.13% |
| Jun 2, 2026 | $29.84 | $31.69 | $29.79 | $31.64 | $31.64 | 1.9M | +6.03% |
| Jun 1, 2026 | $28.25 | $29.56 | $28.03 | $29.56 | $29.56 | 1.7M | +4.64% |
| May 29, 2026 | $27.47 | $28.27 | $27.03 | $28.25 | $28.25 | 1.9M | +2.84% |
| May 28, 2026 | $27.22 | $27.49 | $26.91 | $27.07 | $27.07 | 1.2M | -0.55% |
| May 27, 2026 | $27.65 | $27.65 | $27.15 | $27.22 | $27.22 | 692K | -1.56% |
| May 26, 2026 | $26.88 | $27.24 | $26.75 | $26.90 | $26.90 | 1.2M | +0.07% |
| May 22, 2026 | $26.01 | $26.71 | $25.87 | $26.64 | $26.64 | 1.3M | +2.42% |
| May 21, 2026 | $25.60 | $25.87 | $25.35 | $25.77 | $25.77 | 1.4M | +0.66% |
| May 20, 2026 | $25.77 | $26.03 | $25.35 | $25.66 | $25.66 | 751K | -0.43% |
| May 19, 2026 | $25.42 | $25.59 | $25.24 | $25.57 | $25.57 | 894K | +0.59% |
| May 18, 2026 | $25.38 | $26.01 | $25.16 | $25.72 | $25.72 | 1.2M | +1.34% |
| May 15, 2026 | $25.61 | $25.86 | $25.24 | $25.27 | $25.27 | 970K | -1.33% |
| May 14, 2026 | $26.24 | $26.62 | $25.83 | $25.96 | $25.96 | 1.1M | -1.07% |
| May 13, 2026 | $26.43 | $26.55 | $25.77 | $25.83 | $25.83 | 1.6M | -2.27% |
| May 12, 2026 | $26.94 | $26.94 | $26.05 | $26.31 | $26.31 | 1.4M | -2.34% |
| May 11, 2026 | $27.15 | $27.59 | $26.96 | $27.00 | $27.00 | 1.9M | -0.55% |
Showing 1–20 of 405 records
Annual Stock Price Performance · INGM
Jan 1 → Dec 31 · 3 years2026+37.9%$21.49 → $29.64
+37.9%
2025+9.5%$19.49 → $21.34
+9.5%
2024-23.3%$25.28 → $19.39
-23.3%
Best Year2026 · +37.9%
Worst Year2024 · -23.3%
Positive Years2 / 3
Avg Annual Return+8.0%
3Y Total Return+17.3%
3Y CAGR~+5.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in INGM?
If you invested $1,000 in INGM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,209
Total Return+20.9%
CAGR~+10.0% / yr
Profit+$209
Based on Oct 24, 2024 · $24.60Split & 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
Ingram Micro Holding Corporation（INGM）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.74。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
INGM 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。
INGM 历史股价FMP 日线复权 OHLCV