IMKTA Ingles Markets, Incorporated
Stock · NasdaqGS · United States · Consumer Defensive · US4570301048
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Ingles Markets, Incorporated, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 16:29. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 11 Jul 2022 – 15 Jul 2022 | 87.61 | 91.68 | 87.61 | 90.50 | +2.75% | 457,800 | |
| 05 Jul 2022 – 08 Jul 2022 | 87.45 | 89.32 | 85.02 | 88.08 | +0.49% | 333,100 | 0.1650 |
| 27 Jun 2022 – 01 Jul 2022 | 88.06 | 89.45 | 84.37 | 87.65 | +0.47% | 464,900 | |
| 21 Jun 2022 – 24 Jun 2022 | 84.39 | 89.89 | 83.91 | 87.24 | +3.97% | 470,800 | |
| 13 Jun 2022 – 17 Jun 2022 | 84.74 | 90.29 | 83.51 | 83.91 | -2.36% | 601,500 | |
| 06 Jun 2022 – 10 Jun 2022 | 90.75 | 91.36 | 84.65 | 85.94 | -5.10% | 465,400 | |
| 31 May 2022 – 03 Jun 2022 | 89.50 | 92.40 | 87.31 | 90.56 | +0.97% | 469,600 | |
| 23 May 2022 – 27 May 2022 | 84.76 | 90.78 | 84.56 | 89.69 | +6.19% | 486,500 | |
| 16 May 2022 – 20 May 2022 | 93.36 | 93.95 | 82.29 | 84.46 | -9.39% | 670,800 | |
| 09 May 2022 – 13 May 2022 | 92.98 | 97.92 | 91.84 | 93.21 | -0.98% | 608,100 | |
| 02 May 2022 – 06 May 2022 | 93.28 | 97.74 | 90.53 | 94.13 | +1.08% | 608,400 | |
| 25 Apr 2022 – 29 Apr 2022 | 95.15 | 96.14 | 92.61 | 93.12 | -3.12% | 586,200 | |
| 18 Apr 2022 – 22 Apr 2022 | 94.71 | 101.98 | 94.52 | 96.12 | +1.07% | 572,500 | |
| 11 Apr 2022 – 14 Apr 2022 | 94.15 | 96.80 | 92.08 | 95.10 | +1.19% | 534,200 | |
| 04 Apr 2022 – 08 Apr 2022 | 89.01 | 94.57 | 88.15 | 93.98 | +5.17% | 683,600 | 0.1650 |
| 28 Mar 2022 – 01 Apr 2022 | 92.71 | 94.57 | 88.16 | 89.36 | -3.32% | 636,600 | |
| 21 Mar 2022 – 25 Mar 2022 | 92.76 | 95.75 | 90.81 | 92.43 | -0.16% | 438,000 | |
| 14 Mar 2022 – 18 Mar 2022 | 88.41 | 93.43 | 87.05 | 92.58 | +4.89% | 583,600 | |
| 07 Mar 2022 – 11 Mar 2022 | 92.80 | 93.49 | 85.55 | 88.26 | -5.08% | 598,500 | |
| 28 Feb 2022 – 04 Mar 2022 | 82.19 | 93.74 | 80.80 | 92.98 | +12.08% | 580,300 | |
| 22 Feb 2022 – 25 Feb 2022 | 84.81 | 84.81 | 77.73 | 82.96 | -1.88% | 422,600 | |
| 14 Feb 2022 – 18 Feb 2022 | 86.15 | 86.69 | 82.53 | 84.55 | -1.24% | 423,000 | |
| 07 Feb 2022 – 11 Feb 2022 | 82.28 | 86.48 | 80.42 | 85.61 | +4.40% | 567,900 | |
| 31 Jan 2022 – 04 Feb 2022 | 76.21 | 82.64 | 74.63 | 82.00 | +7.19% | 595,000 | |
| 24 Jan 2022 – 28 Jan 2022 | 75.77 | 80.24 | 74.74 | 76.50 | +0.62% | 577,200 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 84.48 USD
- Market cap
- 1.6B
- Dividend yield
- 0.78%
- 5-year average yield
- 0.82%
- Payout ratio
- 12%
- Last dividend
- 0.1650 USD · 08 Oct 2026
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Consumer Defensive
- Industry
- Grocery Stores
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 08 Oct 2026 | 0.1650 USD |
| 09 Jul 2026 | 0.1650 USD |
| 09 Apr 2026 | 0.1650 USD |
| 08 Jan 2026 | 0.1650 USD |
| 09 Oct 2025 | 0.1650 USD |
| 10 Jul 2025 | 0.1650 USD |
| 10 Apr 2025 | 0.1650 USD |
| 10 Jan 2025 | 0.1650 USD |
| 10 Oct 2024 | 0.1650 USD |
| 11 Jul 2024 | 0.1650 USD |
| 10 Apr 2024 | 0.1650 USD |
| 11 Jan 2024 | 0.1650 USD |
Follow IMKTA and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.