Ingles Markets, Incorporated ( IMKTA) - Price History
Monthly price history for IMKTA (Ingles Markets, Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $83.07 | $83.07 |
| August 2026 | $81.80 | $81.80 |
| July 2026 | $90.01 | $90.01 |
| June 2026 | $88.42 | $88.58 |
| May 2026 | $88.30 | $88.46 |
| April 2026 | $91.30 | $91.47 |
| March 2026 | $89.57 | $89.89 |
| February 2026 | $84.80 | $85.10 |
| January 2026 | $74.59 | $74.86 |
| December 2025 | $68.14 | $68.55 |
| November 2025 | $76.46 | $76.92 |
| October 2025 | $68.69 | $69.10 |
| September 2025 | $68.99 | $69.56 |
| August 2025 | $67.13 | $67.69 |
| July 2025 | $62.41 | $62.93 |
| June 2025 | $62.70 | $63.38 |
| May 2025 | $61.64 | $62.30 |
| April 2025 | $61.03 | $61.69 |
| March 2025 | $64.27 | $65.13 |
| February 2025 | $60.63 | $61.44 |
| January 2025 | $65.34 | $66.22 |
| December 2024 | $63.42 | $64.44 |
| November 2024 | $72.73 | $73.90 |
| October 2024 | $62.85 | $63.86 |
| September 2024 | $73.22 | $74.60 |
| August 2024 | $72.63 | $74 |
| July 2024 | $79.55 | $81.05 |
| June 2024 | $67.18 | $68.61 |
| May 2024 | $71.62 | $73.14 |
| April 2024 | $70.26 | $71.75 |
| March 2024 | $74.92 | $76.68 |
| February 2024 | $75.24 | $77.01 |
| January 2024 | $82.32 | $84.25 |
| December 2023 | $84.23 | $86.37 |
| November 2023 | $79.60 | $81.62 |
| October 2023 | $78.23 | $80.22 |
| September 2023 | $73.31 | $75.33 |
| August 2023 | $76.03 | $78.13 |
| July 2023 | $82.52 | $84.80 |
| June 2023 | $80.27 | $82.65 |
| May 2023 | $77.96 | $80.27 |
| April 2023 | $89.39 | $92.04 |
| March 2023 | $85.99 | $88.70 |
| February 2023 | $86.67 | $89.40 |
| January 2023 | $92.10 | $95 |
| December 2022 | $93.35 | $96.46 |
| November 2022 | $97.84 | $101.10 |
| October 2022 | $91.33 | $94.37 |
| September 2022 | $76.50 | $79.21 |
| August 2022 | $84.54 | $87.53 |
| July 2022 | $92.20 | $95.46 |
| June 2022 | $83.63 | $86.75 |
| May 2022 | $85.86 | $89.06 |
| April 2022 | $89.77 | $93.12 |
| March 2022 | $85.69 | $89.05 |
| February 2022 | $79.12 | $82.22 |
| January 2022 | $74.02 | $76.93 |
| December 2021 | $82.92 | $86.34 |
| November 2021 | $73.74 | $76.78 |
| October 2021 | $66.45 | $69.19 |
| September 2021 | $63.26 | $66.03 |
| August 2021 | $65.04 | $67.89 |
| July 2021 | $57.26 | $59.76 |
| June 2021 | $55.67 | $58.27 |
| May 2021 | $59.18 | $61.94 |
| April 2021 | $58.55 | $61.29 |
| March 2021 | $58.74 | $61.65 |
| February 2021 | $49.51 | $51.96 |
| January 2021 | $45.32 | $47.56 |
| December 2020 | $40.49 | $42.66 |
| November 2020 | $35.68 | $37.59 |
| October 2020 | $34.04 | $35.86 |
| September 2020 | $35.95 | $38.04 |
| August 2020 | $38.18 | $40.40 |
| July 2020 | $38.04 | $40.25 |
| June 2020 | $40.54 | $43.07 |
| May 2020 | $40.11 | $42.61 |
| April 2020 | $38.44 | $40.83 |
| March 2020 | $33.89 | $36.16 |
| February 2020 | $33.53 | $35.77 |
| January 2020 | $39.07 | $41.69 |
| December 2019 | $44.37 | $47.51 |
| November 2019 | $41.51 | $44.44 |
| October 2019 | $36.83 | $39.43 |
| September 2019 | $36.14 | $38.86 |
| August 2019 | $36.16 | $38.88 |
| July 2019 | $29.28 | $31.48 |
| June 2019 | $28.80 | $31.13 |
| May 2019 | $27.58 | $29.81 |
| April 2019 | $25.40 | $27.45 |
| March 2019 | $25.40 | $27.62 |
| February 2019 | $28.62 | $31.12 |
| January 2019 | $26.24 | $28.54 |
| December 2018 | $24.89 | $27.22 |
| November 2018 | $26.60 | $29.09 |
| October 2018 | $30.12 | $32.94 |
| September 2018 | $31.16 | $34.25 |
| August 2018 | $32.71 | $35.95 |
| July 2018 | $27.07 | $29.75 |
| June 2018 | $28.78 | $31.80 |
| May 2018 | $25.97 | $28.70 |
| April 2018 | $31 | $34.25 |
| March 2018 | $30.48 | $33.85 |
| February 2018 | $29 | $32.20 |
| January 2018 | $30.26 | $33.60 |
| December 2017 | $31.01 | $34.60 |
| November 2017 | $24.87 | $27.75 |
| October 2017 | $20.88 | $23.30 |
| September 2017 | $22.88 | $25.70 |
| August 2017 | $19.54 | $21.95 |
| July 2017 | $26.27 | $29.50 |
| June 2017 | $29.50 | $33.30 |
| May 2017 | $32.43 | $36.60 |
| April 2017 | $41.38 | $46.70 |
| March 2017 | $38.09 | $43.15 |
| February 2017 | $41.35 | $46.85 |
| January 2017 | $39.94 | $45.25 |
| December 2016 | $42.32 | $48.10 |
| November 2016 | $40.38 | $45.90 |
| October 2016 | $34.75 | $39.50 |
| September 2016 | $34.64 | $39.54 |
| August 2016 | $33.14 | $37.83 |
| July 2016 | $34.02 | $38.83 |
| June 2016 | $32.53 | $37.30 |
| May 2016 | $32.52 | $37.28 |
| April 2016 | $31.46 | $36.07 |
| March 2016 | $32.56 | $37.50 |
| February 2016 | $29.28 | $33.73 |
| January 2016 | $33.30 | $38.36 |
| December 2015 | $38.11 | $44.08 |
| November 2015 | $47.09 | $54.47 |
| October 2015 | $43.17 | $49.94 |
| September 2015 | $41.21 | $47.83 |
| August 2015 | $42.82 | $49.70 |
| July 2015 | $39.87 | $46.28 |
| June 2015 | $41.02 | $47.77 |
| May 2015 | $41.97 | $48.88 |
| April 2015 | $35.94 | $41.86 |
| March 2015 | $42.35 | $49.48 |
| February 2015 | $37.01 | $43.24 |
| January 2015 | $36.51 | $42.65 |
| December 2014 | $31.62 | $37.09 |
| November 2014 | $23.14 | $27.14 |
| October 2014 | $22.93 | $26.90 |
| September 2014 | $20.06 | $23.69 |
| August 2014 | $21.37 | $25.24 |
| July 2014 | $20.76 | $24.52 |
| June 2014 | $22.17 | $26.35 |
| May 2014 | $22.06 | $26.22 |
| April 2014 | $19.34 | $22.99 |
| March 2014 | $19.90 | $23.82 |
| February 2014 | $19.62 | $23.48 |
| January 2014 | $22.71 | $27.18 |
| December 2013 | $22.50 | $27.10 |
| November 2013 | $21.81 | $26.27 |
| October 2013 | $21.43 | $25.81 |
| September 2013 | $23.71 | $28.73 |
| August 2013 | $20.62 | $24.99 |
| July 2013 | $23.49 | $28.46 |
| June 2013 | $20.70 | $25.25 |
| May 2013 | $18.05 | $22.02 |
| April 2013 | $17.48 | $21.32 |
| March 2013 | $17.48 | $21.48 |
| February 2013 | $16.73 | $20.56 |
| January 2013 | $15.61 | $19.19 |
| December 2012 | $14.04 | $17.26 |
| November 2012 | $12.65 | $16.29 |
| October 2012 | $12.58 | $16.20 |
| September 2012 | $12.57 | $16.35 |
| August 2012 | $12.28 | $15.97 |
| July 2012 | $12.58 | $16.36 |
| June 2012 | $12.20 | $16.03 |
| May 2012 | $11.88 | $15.61 |
| April 2012 | $13.23 | $17.39 |
| March 2012 | $13.30 | $17.64 |
| February 2012 | $13.47 | $17.87 |
| January 2012 | $13.14 | $17.44 |
| December 2011 | $11.23 | $15.06 |
| November 2011 | $11.50 | $15.42 |
| October 2011 | $11.26 | $15.10 |
| September 2011 | $10.50 | $14.24 |
| August 2011 | $11.30 | $15.33 |
| July 2011 | $11.35 | $15.40 |
| June 2011 | $12.08 | $16.55 |
| May 2011 | $12.99 | $17.80 |
| April 2011 | $13.88 | $19.01 |
| March 2011 | $14.34 | $19.81 |
| February 2011 | $13.92 | $19.23 |
| January 2011 | $14.02 | $19.37 |
| December 2010 | $13.78 | $19.20 |
| November 2010 | $13.38 | $18.65 |
| October 2010 | $13.18 | $18.36 |
| September 2010 | $11.80 | $16.61 |
| August 2010 | $10.44 | $14.69 |
| July 2010 | $11.55 | $16.26 |
| June 2010 | $10.46 | $15.05 |
| May 2010 | $10.55 | $15.19 |
| April 2010 | $11.14 | $16.03 |
| March 2010 | $10.33 | $15.03 |
| February 2010 | $9.69 | $14.09 |
| January 2010 | $9.74 | $14.16 |
| December 2009 | $10.29 | $15.13 |
| November 2009 | $10.62 | $15.61 |
| October 2009 | $10.46 | $15.38 |
| September 2009 | $10.65 | $15.83 |
| August 2009 | $11.10 | $16.49 |
| July 2009 | $11.24 | $16.71 |
| June 2009 | $10.14 | $15.24 |
| May 2009 | $9.94 | $14.94 |
| April 2009 | $10.39 | $15.61 |
| March 2009 | $9.83 | $14.93 |
| February 2009 | $8.94 | $13.58 |
| January 2009 | $9.39 | $14.26 |
| December 2008 | $11.48 | $17.59 |
| November 2008 | $8.80 | $13.49 |
| October 2008 | $12.18 | $18.66 |
| September 2008 | $14.77 | $22.83 |
| August 2008 | $15.98 | $24.71 |
| July 2008 | $15.73 | $24.32 |
| June 2008 | $14.98 | $23.33 |
| May 2008 | $15.64 | $24.36 |
| April 2008 | $14.66 | $22.82 |
| March 2008 | $15.69 | $24.59 |
| February 2008 | $15.32 | $24.01 |
| January 2008 | $14.86 | $23.29 |
| December 2007 | $16.10 | $25.39 |
| November 2007 | $15.08 | $23.79 |
| October 2007 | $17.59 | $27.75 |
| September 2007 | $18.06 | $28.66 |
| August 2007 | $18.98 | $30.11 |
| July 2007 | $18.46 | $29.29 |
| June 2007 | $21.61 | $34.45 |
| May 2007 | $22.38 | $35.69 |
| April 2007 | $22.55 | $35.96 |
| March 2007 | $25.51 | $40.84 |
| February 2007 | $23.85 | $38.18 |
| January 2007 | $22.87 | $36.62 |
| December 2006 | $18.52 | $29.79 |
| November 2006 | $18.50 | $29.77 |
| October 2006 | $17.68 | $28.44 |
| September 2006 | $16.30 | $26.38 |
| August 2006 | $15.81 | $25.60 |
| July 2006 | $12.38 | $20.05 |
| June 2006 | $10.40 | $17 |
| May 2006 | $10.56 | $17.27 |
| April 2006 | $11.22 | $18.35 |
| March 2006 | $10.80 | $17.82 |
| February 2006 | $10 | $16.51 |
| January 2006 | $9.75 | $16.09 |
| December 2005 | $9.38 | $15.65 |
| November 2005 | $10.10 | $16.84 |
| October 2005 | $9.67 | $16.12 |
| September 2005 | $9.38 | $15.80 |
| August 2005 | $8.87 | $14.95 |
| July 2005 | $9.38 | $15.80 |
| June 2005 | $8.17 | $13.77 |
| May 2005 | $7.41 | $12.64 |
| April 2005 | $7.58 | $12.93 |
| March 2005 | $7.71 | $13.32 |
| February 2005 | $7.53 | $13.01 |
| January 2005 | $7.60 | $13.13 |
| December 2004 | $7.17 | $12.39 |
| November 2004 | $7.31 | $12.79 |
| October 2004 | $6.97 | $12.20 |
| September 2004 | $6.89 | $12.06 |
| August 2004 | $6.42 | $11.39 |
| July 2004 | $6.45 | $11.44 |
| June 2004 | $6.30 | $11.17 |
| May 2004 | $5.92 | $10.66 |
| April 2004 | $6.22 | $11.19 |
| March 2004 | $6.04 | $10.88 |
| February 2004 | $6.10 | $11.15 |
| January 2004 | $5.72 | $10.46 |
| December 2003 | $5.62 | $10.27 |
| November 2003 | $5.44 | $10.10 |
| October 2003 | $5.46 | $10.14 |
| September 2003 | $5.27 | $9.80 |
| August 2003 | $5.12 | $9.67 |
| July 2003 | $5.30 | $10.02 |
| June 2003 | $5.35 | $10.10 |
| May 2003 | $5.05 | $9.70 |
| April 2003 | $5.14 | $9.87 |
| March 2003 | $4.97 | $9.55 |
| February 2003 | $5.07 | $9.90 |
| January 2003 | $5.88 | $11.49 |
| December 2002 | $5.84 | $11.57 |
| November 2002 | $5.90 | $11.69 |
| October 2002 | $5.70 | $11.29 |
| September 2002 | $5.40 | $10.70 |
| August 2002 | $5.60 | $11.25 |
| July 2002 | $5.87 | $11.80 |
| June 2002 | $6.31 | $12.68 |
| May 2002 | $5.84 | $11.90 |
| April 2002 | $5.91 | $12.05 |
| March 2002 | $5.74 | $11.70 |
| February 2002 | $5.56 | $11.50 |
| January 2002 | $5.56 | $11.50 |
| December 2001 | $5.70 | $11.95 |
| November 2001 | $5.72 | $12 |
| October 2001 | $5.48 | $11.49 |
| September 2001 | $5.72 | $12 |
| August 2001 | $6.11 | $12.99 |
| July 2001 | $5.88 | $12.51 |
| June 2001 | $5.78 | $12.30 |
| May 2001 | $4.72 | $10.18 |
| April 2001 | $5.84 | $12.60 |
| March 2001 | $5.51 | $11.88 |
| February 2001 | $4.94 | $10.81 |
| January 2001 | $5.26 | $11.50 |
| December 2000 | $4.53 | $10.06 |
| November 2000 | $4.33 | $9.62 |
| October 2000 | $4.44 | $9.88 |
| September 2000 | $4.95 | $11 |
| August 2000 | $4.36 | $9.88 |
| July 2000 | $4.64 | $10.50 |
| June 2000 | $4.61 | $10.44 |
| May 2000 | $4.27 | $9.81 |
| April 2000 | $4.35 | $10 |
| March 2000 | $4.54 | $10.44 |
| February 2000 | $4.68 | $10.94 |
| January 2000 | $4.92 | $11.50 |
| December 1999 | $4.69 | $11.12 |
| November 1999 | $4.95 | $11.75 |
| October 1999 | $5.45 | $12.94 |
| September 1999 | $5.56 | $13.19 |
| August 1999 | $5.59 | $13.44 |
| July 1999 | $5.88 | $14.12 |
| June 1999 | $6.35 | $15.25 |
| May 1999 | $5.04 | $12.25 |
| April 1999 | $4.73 | $11.50 |
| March 1999 | $4.73 | $11.50 |
| February 1999 | $4.84 | $11.94 |
| January 1999 | $4.86 | $12 |
| December 1998 | $4.37 | $10.94 |
| November 1998 | $4.79 | $12 |
| October 1998 | $4.99 | $12.50 |
| September 1998 | $4.69 | $11.75 |
| August 1998 | $4.33 | $11 |
| July 1998 | $4.78 | $12.12 |
| June 1998 | $5.71 | $14.50 |
| May 1998 | $4.86 | $12.50 |
| April 1998 | $4.86 | $12.50 |
| March 1998 | $5.19 | $13.50 |
| February 1998 | $4.80 | $12.50 |
| January 1998 | $5.24 | $13.62 |
| December 1997 | $5.41 | $14.25 |
| November 1997 | $5.12 | $13.50 |
| October 1997 | $4.98 | $13.12 |
| September 1997 | $4.92 | $13.12 |
| August 1997 | $5.01 | $13.38 |
| July 1997 | $5.15 | $13.75 |
| June 1997 | $6.07 | $16.38 |
| May 1997 | $5.36 | $14.44 |
| April 1997 | $5.10 | $13.75 |
| March 1997 | $5.36 | $14.62 |
| February 1997 | $5.50 | $15 |
| January 1997 | $5.36 | $14.62 |
| December 1996 | $4.58 | $12.50 |
| November 1996 | $5.27 | $14.56 |
| October 1996 | $5.66 | $15.62 |
| September 1996 | $5.78 | $16.12 |
| August 1996 | $4.88 | $13.62 |
| July 1996 | $4.16 | $11.62 |
| June 1996 | $4.15 | $11.75 |
| May 1996 | $4.55 | $12.88 |
| April 1996 | $4.60 | $13 |
| March 1996 | $4.45 | $12.75 |
| February 1996 | $4.06 | $11.62 |
| January 1996 | $3.84 | $11 |
| December 1995 | $3.82 | $11.12 |
| November 1995 | $3.70 | $10.75 |
| October 1995 | $3.48 | $10.12 |
| September 1995 | $3.38 | $10 |
| August 1995 | $3.51 | $10.38 |
| July 1995 | $3.59 | $10.62 |
| June 1995 | $3.64 | $10.75 |
| May 1995 | $3.12 | $9.38 |
| April 1995 | $3.50 | $10.50 |
| March 1995 | $3.20 | $9.62 |
| February 1995 | $3.19 | $9.75 |
| January 1995 | $3.23 | $9.88 |
| December 1994 | $3.44 | $10.50 |
| November 1994 | $3.30 | $10.25 |
| October 1994 | $3.58 | $11.12 |
| September 1994 | $3.74 | $11.62 |
| August 1994 | $3.85 | $12.12 |
| July 1994 | $3.65 | $11.50 |
| June 1994 | $3.37 | $10.62 |
| May 1994 | $3.53 | $11.12 |
| April 1994 | $3.75 | $12 |
| March 1994 | $3.48 | $11.12 |
| February 1994 | $3.82 | $12.38 |
| January 1994 | $3.70 | $12 |
| December 1993 | $3.40 | $11 |
| November 1993 | $2.78 | $9.12 |
| October 1993 | $2.66 | $8.75 |
| September 1993 | $2.62 | $8.62 |
| August 1993 | $2.64 | $8.75 |
| July 1993 | $2.26 | $7.50 |
| June 1993 | $2.15 | $7.12 |
| May 1993 | $2.16 | $7.25 |
| April 1993 | $1.79 | $6 |
| March 1993 | $1.86 | $6.25 |
| February 1993 | $1.92 | $6.50 |
| January 1993 | $1.88 | $6.38 |
| December 1992 | $1.99 | $6.75 |
| November 1992 | $1.75 | $6 |
| October 1992 | $1.68 | $5.75 |
| September 1992 | $1.86 | $6.38 |
| August 1992 | $1.66 | $5.75 |
| July 1992 | $1.70 | $5.88 |
| June 1992 | $1.70 | $5.88 |
| May 1992 | $1.76 | $6.12 |
| April 1992 | $1.76 | $6.12 |
| March 1992 | $1.94 | $6.75 |
| February 1992 | $1.99 | $7 |
| January 1992 | $2.31 | $8.12 |
| December 1991 | $1.74 | $6.12 |
| November 1991 | $1.87 | $6.62 |
| October 1991 | $1.98 | $7 |
| September 1991 | $1.98 | $7 |
| August 1991 | $2.20 | $7.88 |
| July 1991 | $2.17 | $7.75 |
| June 1991 | $2.48 | $8.88 |
| May 1991 | $2.33 | $8.38 |
| April 1991 | $2.22 | $8 |
| March 1991 | $2.40 | $8.62 |
| February 1991 | $2.49 | $9 |
| January 1991 | $2.24 | $8.12 |
| December 1990 | $1.97 | $7.12 |
| November 1990 | $2.13 | $7.75 |
| October 1990 | $2.06 | $7.50 |
| September 1990 | $2.35 | $8.62 |
| August 1990 | $2.66 | $9.75 |
| July 1990 | $2.37 | $8.75 |
| June 1990 | $2.40 | $8.88 |
| May 1990 | $2.34 | $8.62 |
| April 1990 | $2.46 | $9.12 |
| March 1990 | $2.76 | $10.25 |
| February 1990 | $2.64 | $9.88 |
| January 1990 | $2.54 | $9.50 |
| December 1989 | $2.48 | $9.25 |
| November 1989 | $2.54 | $9.50 |
| October 1989 | $2.58 | $9.62 |
| September 1989 | $2.68 | $10 |
| August 1989 | $2.66 | $10 |
| July 1989 | $2.86 | $10.75 |
| June 1989 | $2.63 | $9.88 |
| May 1989 | $2.62 | $9.88 |
| April 1989 | $2.28 | $8.62 |
| March 1989 | $2.28 | $8.62 |
| February 1989 | $2.27 | $8.62 |
| January 1989 | $2.66 | $10.12 |
| December 1988 | $2.20 | $8.38 |
| November 1988 | $2.22 | $8.50 |
| October 1988 | $2.42 | $9.25 |
| September 1988 | $2.68 | $10.25 |
| August 1988 | $2.60 | $10 |
| July 1988 | $2.54 | $9.75 |
| June 1988 | $2.65 | $10.25 |
| May 1988 | $2.20 | $8.50 |
| April 1988 | $2.26 | $8.75 |
| March 1988 | $2.52 | $9.75 |
| February 1988 | $2.65 | $10.25 |
| January 1988 | $2.13 | $8.25 |
| December 1987 | $1.78 | $6.88 |
| November 1987 | $2.04 | $8.12 |
| October 1987 | $2.26 | $9 |
| September 1987 | $3.11 | $12.38 |
IMKTA
Price: $83.07
52 week price:
Dividend Yield: 0.79%
5-year range yield:
Forward Dividend Yield: 0.79%
Payout Ratio: 7.86%
Dividend Per Share: 0.66 USD
Earnings Per Share: 5.01 USD
P/E Ratio: 17.94
Exchange: NMS
Sector: Consumer Defensive
Industry: Grocery Stores
Country: United States
Volume: 54090
Ebitda: 64.8 millionMarket Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40