Skip to main content
INGM logo

Ingram Micro Holding Corporation

INGMNYSETechnologyInformation Technology Services

$28.30Today:- (-)1Y +27.55%

As of Oct 27, 2026 close

Market cap
$6.57B
P/E (TTM)
15.26
Forward P/E
9.28
Dividend yield
1.21%
52-week range
$19.03$31.69
Volume (live)
-
Avg. volume (3M)
1.64M

Ingram Micro Holding (INGM) Historical Stock Prices

Analyze Ingram Micro Holding (INGM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ingram Micro Holding (INGM) Interactive Price Chart

Interactive historical price chart showing Ingram Micro Holding stock price movements and trends across multiple time periods.

Loading chart...

INGM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INGM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202628.9129.1828.2628.3028.301.59M
Oct 26, 202627.7628.5927.6628.4828.481.57M
Oct 23, 202627.4627.8427.1527.6927.691.30M
Oct 22, 202627.4227.6326.3927.5027.501.43M
Oct 21, 202627.4327.7027.0727.6327.631.54M
Oct 20, 202626.5027.2626.2727.0727.07983.28K
Oct 19, 202627.1127.4726.5426.6726.67855.73K
Oct 16, 202626.8526.9726.3626.7026.701.04M
Oct 15, 202626.8727.0026.4026.9826.981.40M
Oct 14, 202627.8127.9926.8527.1127.111.03M
Oct 13, 202627.4028.4227.3428.2828.281.41M
Oct 12, 202627.7227.8027.3627.4827.481.27M
Oct 9, 202627.6827.8627.1427.7227.721.06M
Oct 8, 202627.4227.8627.1927.6027.601.17M
Oct 7, 202627.8628.0027.4927.6527.651.24M
Oct 6, 202627.8628.3527.8228.1728.171.06M
Oct 5, 202628.5428.8927.5727.5827.581.59M
Oct 2, 202628.1128.5727.9128.5028.501.51M
Oct 1, 202626.8827.8826.6127.7927.792.06M
Sep 30, 202626.9927.4926.6826.8126.811.21M
Sep 29, 202626.6727.0026.1926.9526.951.80M
Sep 28, 202626.7827.2326.1026.4626.461.89M
Sep 25, 202626.5227.4626.4526.9826.981.93M
Sep 24, 202626.7927.0125.9926.3526.351.41M
Sep 23, 202627.1028.0026.9727.3127.311.97M
Sep 22, 202626.9527.3226.8027.2427.241.92M
Sep 21, 202627.0927.1726.5526.9626.961.34M
Sep 18, 202627.1827.3426.3526.6726.675.84M
Sep 17, 202626.3827.5926.1127.1827.182.30M
Sep 16, 202626.0526.4525.6826.1126.112.43M
Sep 15, 202626.9127.1226.0926.3226.322.60M
Sep 14, 202626.8927.2026.5926.8526.852.02M
Sep 11, 202626.6227.6426.3227.5527.555.16M
Sep 10, 202626.1026.7125.9826.3726.373.14M
Sep 9, 202626.9827.3026.2426.2626.268.10M
Sep 8, 202629.1629.5928.3228.3828.381.26M
Sep 4, 202628.5629.0028.2728.8428.84627.56K
Sep 3, 202627.5728.8527.4428.5528.55852.61K
Sep 2, 202627.8628.4527.5727.6927.69735.91K
Sep 1, 202627.6928.1327.3527.6127.611.10M
Aug 31, 202629.1229.1228.1528.1728.172.71M
Aug 28, 202629.5129.5128.5828.7028.70835.16K
Aug 27, 202629.2729.5529.0129.2929.291.18M
Aug 26, 202629.1929.1928.6129.1629.16932.43K
Aug 25, 202627.9829.1227.9829.0229.021.14M
Aug 24, 202627.7828.6127.5427.8027.801.08M
Aug 21, 202627.6027.9627.2827.5027.50539.62K
Aug 20, 202627.0327.4626.8827.2827.28687.05K
Aug 19, 202627.8728.0026.9027.0627.06785.54K
Aug 18, 202627.9128.4227.5527.7727.77730.79K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.