NASDAQ, IMKTA End of Day and Historical Stock Data [Ingles Markets Inc]

IMKTA

Ingles Markets Inc

05/23/2025

LAST: 59.91	CHANGE: 0.09	OPEN: 59.55	HIGH: 61.15	ASK: 18.80	VOLUME: 101,900
LAST: 59.91	CHANGE(%): 0.15	PREV: 59.82	LOW: 59.09	BID: 14.63	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/23/25	59.55	61.15	59.09	59.91	101,900
05/22/25	59.90	60.36	59.33	59.82	156,700
05/21/25	61.00	61.63	59.78	60.00	102,400
05/20/25	61.93	62.31	61.11	61.63	90,600
05/19/25	62.24	62.43	61.70	61.98	94,600
05/16/25	62.12	63.34	61.90	62.82	126,800
05/15/25	61.80	62.71	61.80	62.26	124,700
05/14/25	61.28	62.07	61.04	61.80	168,800
05/13/25	63.00	63.60	60.61	61.69	139,800
05/12/25	63.48	65.20	62.00	62.81	165,000

COMPANY PROFILE

NASDAQ, IMKTA - Ingles Markets Inc

Ingles Markets, Incorporated (?Ingles? or the ?Company?), a leading supermarket chain in the Southeast United States, operates 197 supermarkets in Georgia (73), North Carolina (65), South Carolina (36), Tennessee (20), Virginia (2) and Alabama (1). The Company?s strategy is to locate its supermarkets primarily in suburban areas, small towns and rural communities. The Company believes that it was the first supermarket in many of its target communities and was therefore able to secure favorable locations and a loyal customer base. The Company remodels, expands and relocates stores in these communities and builds stores in new locations to retain and grow its customer base with an enhanced ?one stop? product offering while retaining a high level of customer service and convenience. Ingles supermarkets offer customers a wide variety of nationally advertised food products, including grocery, meat and dairy products, produce, frozen foods and other perishables. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Services
Industry:	Food Chains
P/E Ratio:	9.94
PEG Ratio:	N/A
EPS:	2.4
DivYield:	2.73
PtB:	0.99
PtS:	0.13
EBITDA:	227.63M
Shares:	20.26M
Market Cap:	1.21B
52wk range:	58.92 - 82.01

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	18,737	-189	1.00
DJI	41,603	-256	0.61
SP500	5,803	-39	0.67
DAX	23,630	-370	1.54
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,601	57	0.24