Ingram Micro Holding Corporation (INGM)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.475 | -2.375 | 20 | 20.93 | 19.11 | 499513 | 20.04832665 | CS |
| 4 | -3.035 | -13.4530141844 | 22.56 | 24.25 | 19.11 | 323620 | 21.30091144 | CS |
| 12 | -5.755 | -22.7650316456 | 25.28 | 25.69 | 19.11 | 407696 | 22.89839702 | CS |
| 26 | -5.755 | -22.7650316456 | 25.28 | 25.69 | 19.11 | 407696 | 22.89839702 | CS |
| 52 | -5.755 | -22.7650316456 | 25.28 | 25.69 | 19.11 | 407696 | 22.89839702 | CS |
| 156 | -5.755 | -22.7650316456 | 25.28 | 25.69 | 19.11 | 407696 | 22.89839702 | CS |
| 260 | -5.755 | -22.7650316456 | 25.28 | 25.69 | 19.11 | 407696 | 22.89839702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 22.75 | -0.72 | -3.07 | 23.28 | 23.364 | 22.25 | 235494 |
| 1731627600 | 23.47 | -0.53 | -2.21 | 23.9 | 24.15 | 23.47 | 177978 |
| 1731541200 | 24 | -0.09 | -0.37 | 24 | 24.446 | 23.52 | 231315 |
| 1731454800 | 24.09 | -0.52 | -2.11 | 24.19 | 24.575 | 23.56 | 349569 |
| 1731368400 | 24.61 | 0.53 | 2.20 | 24.76 | 24.76 | 23.925 | 289935 |
| 1731109200 | 24.08 | -0.1 | -0.41 | 24 | 24.12 | 23.684 | 123222 |
| 1731022800 | 24.18 | -0.16 | -0.66 | 24.23 | 24.34 | 23.57 | 152930 |
| 1730936400 | 24.34 | 0.31 | 1.29 | 24.39 | 24.5 | 24.04 | 250043 |
| 1730850000 | 24.03 | 0.45 | 1.91 | 23.32 | 24.03 | 23.32 | 121322 |
| 1730763600 | 23.58 | -0.64 | -2.64 | 24.11 | 24.175 | 23.51 | 141653 |
| 1730500800 | 24.22 | -0.03 | -0.12 | 24.4 | 24.47 | 24 | 292194 |
| 1730414400 | 24.25 | 0.12 | 0.50 | 24.38 | 24.78 | 23.94 | 450734 |
| 1730328000 | 24.13 | 0.13 | 0.54 | 23.82 | 24.45 | 23.8 | 380749 |
| 1730241600 | 24 | -0.01 | -0.04 | 24 | 24.11 | 23.01 | 547142 |
| 1730155200 | 24.01 | -0.24 | -0.99 | 24.7 | 24.86 | 24.01 | 506828 |
| 1729896000 | 24.25 | -0.35 | -1.42 | 24.61 | 24.8 | 23.9509 | 1185105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
