Ingram Micro (INGM)
NYSE: INGM
· Real-Time Price · USD
21.99
-0.21 (-0.95%)
At close: Oct 03, 2025, 3:59 PM
22.00
0.05%
After-hours: Oct 03, 2025, 05:29 PM EDT
INGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.46 | 22.69 | 21.83 | 22.00 | 22.00 | -0.90% | 283,647 |
| Oct 2, 2025 | 22.24 | 22.43 | 21.88 | 22.20 | 22.20 | 0.23% | 231,139 |
| Oct 1, 2025 | 21.36 | 22.17 | 21.24 | 22.15 | 22.15 | 3.07% | 395,505 |
| Sep 30, 2025 | 20.98 | 21.58 | 20.94 | 21.49 | 21.49 | 2.33% | 458,600 |
| Sep 29, 2025 | 20.97 | 21.12 | 20.78 | 21.00 | 21.00 | 0.86% | 319,500 |
| Sep 26, 2025 | 20.57 | 20.94 | 20.41 | 20.82 | 20.82 | 1.46% | 389,700 |
| Sep 25, 2025 | 20.19 | 20.54 | 19.87 | 20.52 | 20.52 | 0.00% | 317,800 |
| Sep 24, 2025 | 21.05 | 21.06 | 20.45 | 20.52 | 20.52 | -2.43% | 164,845 |
| Sep 23, 2025 | 21.15 | 21.47 | 20.91 | 21.03 | 21.03 | -0.33% | 242,234 |
| Sep 22, 2025 | 20.95 | 21.14 | 20.78 | 21.10 | 21.10 | 0.38% | 118,800 |
| Sep 19, 2025 | 21.32 | 21.32 | 20.99 | 21.02 | 21.02 | -1.22% | 635,100 |
| Sep 18, 2025 | 21.12 | 21.35 | 20.96 | 21.28 | 21.28 | 2.31% | 229,844 |
| Sep 17, 2025 | 20.78 | 21.08 | 20.48 | 20.80 | 20.80 | 0.39% | 226,100 |
| Sep 16, 2025 | 21.06 | 21.18 | 20.54 | 20.72 | 20.72 | -2.36% | 177,600 |
| Sep 15, 2025 | 21.13 | 21.45 | 20.99 | 21.22 | 21.22 | 1.00% | 259,200 |
| Sep 12, 2025 | 21.12 | 21.16 | 20.76 | 21.01 | 21.01 | -0.80% | 229,343 |
| Sep 11, 2025 | 20.84 | 21.19 | 20.73 | 21.18 | 21.18 | 2.57% | 212,300 |
| Sep 10, 2025 | 20.48 | 20.80 | 20.48 | 20.65 | 20.65 | 1.03% | 325,300 |
| Sep 9, 2025 | 20.37 | 20.56 | 20.29 | 20.44 | 20.44 | 0.10% | 277,032 |
| Sep 8, 2025 | 20.17 | 20.48 | 19.93 | 20.42 | 20.42 | 2.00% | 240,824 |
Page 1 of 12