Ingram Micro Holding Corporation (INGM)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.998336106489 | 24.04 | 24.2 | 22.61 | 169044 | 23.22248899 | CS |
| 4 | 1.765 | 8.00998411618 | 22.035 | 24.81 | 21.775 | 270590 | 23.108969 | CS |
| 12 | 1.88 | 8.57664233577 | 21.92 | 24.81 | 18.9 | 332482 | 21.51056928 | CS |
| 26 | -1.48 | -5.85443037975 | 25.28 | 25.69 | 18.9 | 369498 | 22.39987728 | CS |
| 52 | -1.48 | -5.85443037975 | 25.28 | 25.69 | 18.9 | 369498 | 22.39987728 | CS |
| 156 | -1.48 | -5.85443037975 | 25.28 | 25.69 | 18.9 | 369498 | 22.39987728 | CS |
| 260 | -1.48 | -5.85443037975 | 25.28 | 25.69 | 18.9 | 369498 | 22.39987728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.65 | 0.35 | 1.50 | 23.34 | 23.83 | 22.9 | 130657 |
| 1739490000 | 23.3 | 0.51 | 2.24 | 22.87 | 23.34 | 22.615 | 210661 |
| 1739403600 | 22.79 | -0.47 | -2.02 | 23 | 23 | 22.61 | 180312 |
| 1739317200 | 23.26 | -0.85 | -3.53 | 24.04 | 24.17 | 23.21 | 154544 |
| 1739230800 | 24.11 | 0.44 | 1.86 | 23.98 | 24.33 | 23.71 | 143269 |
| 1738971600 | 23.67 | -0.47 | -1.95 | 24.05 | 24.12 | 23.43 | 207988 |
| 1738885200 | 24.14 | -0.53 | -2.15 | 24.66 | 24.67 | 23.975 | 189174 |
| 1738798800 | 24.67 | 0.87 | 3.66 | 23.9 | 24.81 | 23.705 | 271498 |
| 1738712400 | 23.8 | 0.59 | 2.54 | 23.08 | 23.85 | 22.84 | 170674 |
| 1738626000 | 23.21 | -0.11 | -0.47 | 22.93 | 23.4 | 22.4206 | 362422 |
| 1738366800 | 23.32 | 0.32 | 1.39 | 22.945 | 23.45 | 22.85 | 239286 |
| 1738280400 | 23 | 0.16 | 0.70 | 23.39 | 23.89 | 22.88 | 175745 |
| 1738194000 | 22.84 | -0.08 | -0.35 | 23.14 | 23.18 | 22.62 | 259283 |
| 1738107600 | 22.92 | -0.05 | -0.22 | 23.06 | 23.11 | 22.36 | 292373 |
| 1738021200 | 22.97 | -0.36 | -1.54 | 22.8317 | 23.5 | 22.2942 | 439740 |
| 1737762000 | 23.33 | 1.33 | 6.05 | 22.59 | 23.71 | 22.59 | 377112 |
| 1737675600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1737589200 | 22 | -0.65 | -2.87 | 22.58 | 22.6746 | 21.93 | 828734 |
| 1737502800 | 22.65 | 0.8 | 3.66 | 22 | 22.72 | 21.775 | 256368 |
| 1737157200 | 21.85 | -0.79 | -3.49 | 22.94 | 23.03 | 21.71 | 293485 |
| 1737070800 | 22.64 | 1.93 | 9.32 | 22.26 | 22.965 | 21.5711 | 316408 |
| 1736984400 | 20.71 | 0.28 | 1.37 | 20.77 | 21.18 | 20.47 | 158317 |
| 1736898000 | 20.43 | 0.48 | 2.41 | 20.27 | 20.54 | 19.68 | 247009 |
| 1736811600 | 19.95 | 0.21 | 1.06 | 19.7 | 20.03 | 19.17 | 198267 |
| 1736552400 | 19.74 | 0.15 | 0.77 | 19.49 | 19.98 | 19.11 | 281051 |
| 1736379600 | 19.59 | -1.02 | -4.95 | 20.43 | 20.705 | 19.505 | 730978 |
| 1736293200 | 20.61 | 0.36 | 1.78 | 20.25 | 20.76 | 20.08 | 285274 |
| 1736206800 | 20.25 | 0.46 | 2.32 | 20.09 | 20.6 | 19.96 | 329782 |
| 1735947600 | 19.79 | -0.01 | -0.05 | 19.86 | 20.05 | 19.49 | 560614 |
| 1735861200 | 19.8 | 0.41 | 2.11 | 19.49 | 20.03 | 19.35 | 879984 |
| 1735688400 | 19.39 | -0.2 | -1.02 | 19.64 | 19.71 | 19.045 | 384783 |
| 1735602000 | 19.59 | 0 | 0.00 | 19.37 | 20.02 | 18.9 | 367008 |
| 1735342800 | 19.59 | -0.8 | -3.92 | 20.24 | 20.24 | 19.11 | 408810 |
| 1735256400 | 20.39 | -0.04 | -0.20 | 20.4 | 20.93 | 20.195 | 299579 |
| 1735077840 | 20.43 | 0.19 | 0.94 | 20.13 | 20.8 | 20.13 | 157001 |
| 1734997200 | 20.24 | 0.36 | 1.81 | 19.88 | 20.5 | 19.5101 | 269971 |
| 1734738000 | 19.88 | 0.09 | 0.45 | 20 | 20.5 | 19.29 | 1271501 |
| 1734651600 | 19.79 | 0.05 | 0.25 | 19.75 | 20.265 | 19.19 | 319768 |
| 1734565200 | 19.74 | -1.2 | -5.73 | 20.73 | 21.34 | 19.19 | 383846 |
| 1734478800 | 20.94 | -0.11 | -0.52 | 21 | 21.35 | 20.61 | 254026 |
| 1734392400 | 21.05 | -0.05 | -0.24 | 21.01 | 21.7 | 20.83 | 251882 |
| 1734133200 | 21.1 | -0.5 | -2.31 | 21.6 | 21.82 | 21.04 | 277494 |
| 1734046800 | 21.6 | -0.52 | -2.35 | 21.95 | 22.29 | 21.54 | 209239 |
| 1733960400 | 22.12 | 0.42 | 1.94 | 21.71 | 22.46 | 21.5 | 314985 |
| 1733874000 | 21.7 | -0.77 | -3.43 | 22.56 | 22.63 | 21.61 | 268170 |
| 1733787600 | 22.47 | -0.43 | -1.88 | 22.9 | 23.24 | 22.3 | 210393 |
| 1733528400 | 22.9 | -0.12 | -0.52 | 23.02 | 23.46 | 22.71 | 215163 |
| 1733442000 | 23.02 | 0.24 | 1.05 | 22.71 | 23.13 | 22.37 | 195047 |
| 1733355600 | 22.78 | -0.32 | -1.39 | 23.01 | 23.5966 | 22.69 | 449105 |
| 1733269200 | 23.1 | -0.21 | -0.90 | 23.14 | 23.4999 | 22.6 | 156171 |
| 1733182800 | 23.31 | -0.51 | -2.14 | 23.7 | 23.8475 | 22.81 | 251868 |
| 1732917840 | 23.82 | 1.29 | 5.73 | 22.56 | 24.25 | 22.56 | 393577 |
| 1732750800 | 22.53 | 0.71 | 3.25 | 21.51 | 22.57 | 21.51 | 882389 |
| 1732664400 | 21.82 | -0.34 | -1.53 | 21.83 | 22.08 | 21.58 | 349018 |
| 1732578000 | 22.16 | 0.16 | 0.73 | 21.91 | 22.31 | 21.38 | 281365 |
| 1732318800 | 22 | 0.53 | 2.47 | 21.5 | 22.01 | 21.14 | 486739 |
| 1732232400 | 21.47 | -0.42 | -1.92 | 21.99 | 22.36 | 21.25 | 226242 |
| 1732146000 | 21.89 | -0.89 | -3.91 | 22.55 | 22.81 | 21.84 | 241651 |
| 1732059600 | 22.78 | 0.01 | 0.04 | 22.64 | 23.198 | 22.64 | 195192 |
| 1731973200 | 22.77 | 0.02 | 0.09 | 22.85 | 23.15 | 22.007 | 505008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
