MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INGM — Ingram Micro Holding Corporation
NYSEIngram Micro Holding Corporation
$27.58
-0.92(-3.23%)
- O
- 28.54
- H
- 28.89
- L
- 27.57
- V
- 1.59M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.58
Period Return+64.66%
Period High$31.69
Period Low$16.69
Avg Daily Volume860.8K
Total Trading Days365
INGM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.54 | $28.89 | $27.57 | $27.58 | $-0.92 | -3.23% | 1,591,169 | $27.90 | $27.57 $28.89 |
| Oct 2, 2026 | $28.11 | $28.57 | $27.91 | $28.50 | +$0.71 | +2.55% | 1,510,808 | $28.40 | $27.91 $28.57 |
| Oct 1, 2026 | $26.88 | $27.88 | $26.61 | $27.79 | +$0.98 | +3.66% | 2,175,417 | $27.53 | $26.61 $27.88 |
| Sep 30, 2026 | $26.99 | $27.49 | $26.68 | $26.81 | $-0.14 | -0.52% | 1,224,442 | $26.88 | $26.68 $27.49 |
| Sep 29, 2026 | $26.67 | $27.00 | $26.19 | $26.95 | +$0.49 | +1.85% | 1,824,893 | $26.81 | $26.19 $27.00 |
| Sep 28, 2026 | $26.78 | $27.23 | $26.10 | $26.46 | $-0.52 | -1.93% | 1,890,702 | $26.41 | $26.10 $27.23 |
| Sep 25, 2026 | $26.52 | $27.47 | $26.45 | $26.98 | +$0.63 | +2.39% | 1,961,469 | $26.98 | $26.45 $27.47 |
| Sep 24, 2026 | $26.79 | $27.01 | $25.99 | $26.35 | $-0.96 | -3.52% | 1,412,123 | $26.41 | $25.99 $27.01 |
| Sep 23, 2026 | $27.10 | $28.01 | $26.97 | $27.31 | +$0.07 | +0.26% | 2,017,398 | $27.46 | $26.97 $28.01 |
| Sep 22, 2026 | $26.95 | $27.32 | $26.80 | $27.24 | +$0.28 | +1.04% | 2,723,838 | $27.20 | $26.80 $27.32 |
| Sep 21, 2026 | $27.09 | $27.17 | $26.55 | $26.96 | +$0.29 | +1.09% | 2,290,674 | $26.93 | $26.55 $27.17 |
| Sep 18, 2026 | $27.18 | $27.34 | $26.35 | $26.67 | $-0.51 | -1.88% | 6,173,651 | $26.67 | $26.35 $27.34 |
| Sep 17, 2026 | $26.38 | $27.59 | $26.11 | $27.18 | +$1.07 | +4.10% | 2,300,071 | $27.09 | $26.11 $27.59 |
| Sep 16, 2026 | $26.05 | $26.45 | $25.68 | $26.11 | $-0.21 | -0.80% | 2,426,263 | $26.11 | $25.68 $26.45 |
| Sep 15, 2026 | $26.91 | $27.12 | $26.10 | $26.32 | $-0.53 | -1.97% | 2,598,493 | $26.36 | $26.10 $27.12 |
| Sep 14, 2026 | $26.89 | $27.20 | $26.59 | $26.85 | $-0.70 | -2.54% | 2,017,343 | $26.86 | $26.59 $27.20 |
| Sep 11, 2026 | $26.62 | $27.64 | $26.32 | $27.55 | +$1.18 | +4.47% | 5,162,644 | $27.40 | $26.32 $27.64 |
| Sep 10, 2026 | $26.10 | $26.72 | $25.98 | $26.37 | +$0.11 | +0.42% | 3,137,884 | $26.41 | $25.98 $26.72 |
| Sep 9, 2026 | $26.98 | $27.30 | $26.24 | $26.26 | $-2.12 | -7.47% | 8,108,015 | $26.60 | $26.24 $27.30 |
| Sep 8, 2026 | $29.16 | $29.60 | $28.32 | $28.38 | $-0.46 | -1.60% | 1,280,648 | $28.56 | $28.32 $29.60 |
| Sep 4, 2026 | $28.56 | $29.00 | $28.27 | $28.84 | +$0.29 | +1.02% | 629,620 | $28.78 | $28.27 $29.00 |
| Sep 3, 2026 | $27.57 | $28.85 | $27.44 | $28.55 | +$0.86 | +3.11% | 852,608 | $28.41 | $27.44 $28.85 |
| Sep 2, 2026 | $27.86 | $28.45 | $27.58 | $27.69 | +$0.08 | +0.29% | 735,912 | $27.76 | $27.58 $28.45 |
| Sep 1, 2026 | $27.69 | $28.13 | $27.35 | $27.61 | $-0.56 | -1.99% | 1,198,533 | $27.70 | $27.35 $28.13 |
| Aug 31, 2026 | $29.12 | $29.12 | $28.15 | $28.17 | $-0.53 | -1.85% | 2,914,927 | $28.24 | $28.15 $29.12 |
| Aug 28, 2026 | $29.51 | $29.51 | $28.58 | $28.70 | $-0.59 | -2.01% | 1,029,125 | $28.76 | $28.58 $29.51 |
| Aug 27, 2026 | $29.27 | $29.56 | $29.01 | $29.29 | +$0.13 | +0.45% | 1,183,460 | $29.30 | $29.01 $29.56 |
| Aug 26, 2026 | $29.19 | $29.19 | $28.61 | $29.16 | +$0.14 | +0.48% | 932,545 | $28.98 | $28.61 $29.19 |
| Aug 25, 2026 | $27.98 | $29.12 | $27.98 | $29.02 | +$1.22 | +4.39% | 1,197,313 | $28.72 | $27.98 $29.12 |
| Aug 24, 2026 | $27.78 | $28.61 | $27.54 | $27.80 | +$0.30 | +1.09% | 1,079,952 | $27.90 | $27.54 $28.61 |