Ingram Micro Stock Price History
NYSE: INGMTechnologyRetail: Computer Software & Peripheral EquipmentUSD
27.72+0.12 (+0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INGM price history at a glance
The price history for Ingram Micro (INGM) on this page begins on October 21, 2024, when the stock closed at $24.25; it most recently closed at $27.72 on October 5, 2026. The highest price in this record is $31.69, reached on June 1, 2026; the latest close is 12.5% below that peak. In the last 12 months alone, INGM has gained 27.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $31.69
- Date of high
- Jun 1, 2026
- Low since 2024
- $14.25
- Date of low
- Apr 7, 2025
- 52-week high
- $31.69
- 52-week low
- $19.03
- IPO year
- 2024
- Last close
- $27.72
INGM returns
1 week
-2.74%
1 month
+5.56%
3 months
-4.61%
6 months
+2.02%
Year to date
+29.90%
1 year
+27.80%
INGM price return, excluding dividends.
INGM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.72 | +30.08% |
| 2025 | 21.31 | +7.68% |
| 2024* | 19.79 | -18.39% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
INGM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.68 | 27.86 | 27.15 | 27.72 | +0.43% | |
| 27.42 | 27.86 | 27.19 | 27.60 | -0.18% | |
| 27.86 | 28.00 | 27.49 | 27.65 | -1.85% | |
| 27.86 | 28.35 | 27.82 | 28.17 | +2.14% | |
| 28.54 | 28.89 | 27.57 | 27.58 | -3.23% | |
| 28.11 | 28.57 | 27.91 | 28.50 | +2.55% | |
| 26.88 | 27.88 | 26.61 | 27.79 | +3.66% | |
| 26.99 | 27.49 | 26.68 | 26.81 | -0.52% | |
| 26.67 | 27.00 | 26.19 | 26.95 | +1.85% | |
| 26.78 | 27.23 | 26.10 | 26.46 | -1.93% | |
| 26.52 | 27.47 | 26.45 | 26.98 | +2.39% | |
| 26.79 | 27.01 | 25.99 | 26.35 | -3.52% | |
| 27.10 | 28.01 | 26.97 | 27.31 | +0.26% | |
| 26.95 | 27.32 | 26.80 | 27.24 | +1.04% | |
| 27.09 | 27.17 | 26.55 | 26.96 | +1.09% | |
| 27.18 | 27.34 | 26.35 | 26.67 | -1.88% | |
| 26.38 | 27.59 | 26.11 | 27.18 | +4.10% | |
| 26.05 | 26.45 | 25.68 | 26.11 | -0.80% | |
| 26.91 | 27.12 | 26.10 | 26.32 | -1.97% | |
| 26.89 | 27.20 | 26.59 | 26.85 | -2.54% | |
| 26.62 | 27.64 | 26.32 | 27.55 | +4.47% | |
| 26.10 | 26.72 | 25.98 | 26.37 | +0.42% | |
| 26.98 | 27.30 | 26.24 | 26.26 | -7.47% | |
| 29.16 | 29.60 | 28.32 | 28.38 | -1.60% | |
| 28.56 | 29.00 | 28.27 | 28.84 | +1.02% | |
| 27.57 | 28.85 | 27.44 | 28.55 | +3.11% | |
| 27.86 | 28.45 | 27.58 | 27.69 | +0.29% | |
| 27.69 | 28.13 | 27.35 | 27.61 | -1.99% | |
| 29.12 | 29.12 | 28.15 | 28.17 | -1.85% | |
| 29.51 | 29.51 | 28.58 | 28.70 | -2.01% | |
| 29.27 | 29.56 | 29.01 | 29.29 | +0.45% | |
| 29.19 | 29.19 | 28.61 | 29.16 | +0.48% | |
| 27.98 | 29.12 | 27.98 | 29.02 | +4.39% | |
| 27.78 | 28.61 | 27.54 | 27.80 | +1.09% | |
| 27.60 | 27.97 | 27.28 | 27.50 | +0.81% | |
| 27.03 | 27.46 | 26.88 | 27.28 | +0.81% | |
| 27.87 | 28.00 | 26.90 | 27.06 | -2.56% | |
| 27.91 | 28.42 | 27.55 | 27.77 | -0.79% | |
| 28.34 | 28.34 | 27.71 | 27.99 | -1.96% | |
| 28.52 | 28.66 | 28.04 | 28.55 | +0.78% | |
| 28.13 | 28.70 | 28.13 | 28.33 | +1.03% | |
| 28.13 | 28.24 | 27.59 | 28.04 | +1.48% | |
| 27.78 | 28.10 | 27.55 | 27.63 | -0.36% | |
| 28.58 | 29.11 | 27.65 | 27.73 | -2.36% | |
| 28.92 | 28.92 | 27.91 | 28.40 | -0.53% | |
| 28.37 | 28.83 | 28.23 | 28.55 | -0.73% | |
| 28.73 | 29.29 | 28.56 | 28.76 | -1.61% | |
| 28.32 | 29.81 | 28.24 | 29.23 | +4.77% | |
| 28.45 | 29.35 | 27.60 | 27.90 | -1.10% | |
| 29.56 | 29.73 | 27.25 | 28.21 | -7.20% | |
| 30.58 | 30.95 | 30.13 | 30.40 | +0.90% | |
| 29.88 | 30.69 | 29.62 | 30.13 | +0.20% | |
| 28.97 | 30.17 | 28.91 | 30.07 | +3.16% | |
| 29.39 | 29.95 | 28.61 | 29.15 | -0.99% | |
| 29.89 | 30.14 | 29.25 | 29.44 | -0.44% | |
| 29.99 | 30.28 | 29.28 | 29.57 | -1.10% | |
| 29.54 | 30.15 | 29.47 | 29.90 | +1.53% | |
| 28.96 | 29.61 | 28.71 | 29.45 | +3.33% | |
| 29.28 | 29.50 | 28.40 | 28.50 | -2.66% | |
| 28.10 | 29.29 | 27.97 | 29.28 | +3.13% | |
| 28.30 | 28.73 | 28.10 | 28.39 | -0.70% | |
| 29.37 | 29.49 | 28.07 | 28.59 | -2.92% | |
| 29.62 | 29.96 | 29.11 | 29.45 | +1.62% | |
| 28.91 | 29.76 | 28.88 | 28.98 | -0.28% | |
| 29.08 | 29.27 | 28.86 | 29.06 | +0.07% | |
| 27.61 | 29.27 | 27.58 | 29.04 | +5.45% | |
| 26.99 | 27.55 | 26.35 | 27.54 | +1.47% | |
| 26.13 | 27.15 | 25.76 | 27.14 | +3.31% | |
| 25.82 | 26.46 | 25.56 | 26.27 | +2.42% | |
| 27.03 | 27.08 | 25.60 | 25.65 | -5.63% | |
| 27.14 | 27.70 | 27.01 | 27.18 | -0.91% | |
| 27.37 | 27.48 | 27.01 | 27.43 | -0.07% | |
| 27.61 | 27.94 | 27.26 | 27.45 | -0.29% | |
| 27.42 | 27.86 | 27.12 | 27.53 | -0.58% | |
| 28.20 | 28.40 | 27.58 | 27.69 | +0.22% | |
| 28.29 | 28.66 | 27.59 | 27.63 | -2.47% | |
| 27.83 | 28.79 | 27.62 | 28.33 | +0.07% | |
| 28.19 | 28.57 | 27.63 | 28.31 | +0.04% | |
| 28.35 | 28.93 | 27.81 | 28.30 | -0.67% | |
| 29.32 | 29.85 | 28.40 | 28.49 | -2.00% | |
| 29.16 | 29.56 | 28.95 | 29.07 | -3.39% | |
| 29.95 | 30.21 | 29.62 | 30.09 | +1.14% | |
| 29.46 | 29.79 | 28.88 | 29.75 | +1.71% | |
| 28.59 | 29.26 | 28.12 | 29.25 | +2.81% | |
| 28.81 | 29.32 | 28.12 | 28.45 | -2.33% | |
| 29.82 | 30.14 | 27.92 | 29.13 | -1.35% | |
| 29.86 | 29.97 | 29.33 | 29.53 | +0.07% | |
| 30.53 | 31.23 | 29.25 | 29.51 | -3.94% | |
| 30.58 | 30.96 | 30.02 | 30.72 | -0.32% | |
| 31.49 | 31.51 | 29.98 | 30.82 | -2.59% | |
| 29.84 | 31.69 | 29.79 | 31.64 | +7.04% | |
| 28.25 | 29.56 | 28.03 | 29.56 | +4.64% | |
| 27.47 | 28.27 | 27.03 | 28.25 | +4.36% | |
| 27.22 | 27.49 | 26.91 | 27.07 | -0.55% | |
| 27.65 | 27.65 | 27.15 | 27.22 | +1.19% | |
| 26.88 | 27.24 | 26.75 | 26.90 | +0.98% | |
| 26.01 | 26.71 | 25.87 | 26.64 | +3.38% | |
| 25.60 | 25.87 | 25.35 | 25.77 | +0.43% | |
| 25.77 | 26.03 | 25.35 | 25.66 | +0.35% | |
| 25.42 | 25.59 | 25.24 | 25.57 | -0.58% | |
| 25.38 | 26.01 | 25.16 | 25.72 | +1.78% | |
| 25.61 | 25.86 | 25.24 | 25.27 | -2.66% | |
| 26.24 | 26.62 | 25.83 | 25.96 | +0.50% | |
| 26.43 | 26.55 | 25.77 | 25.83 | -1.82% | |
| 26.94 | 26.94 | 26.05 | 26.31 | -2.56% | |
| 27.15 | 27.59 | 26.96 | 27.00 | -0.74% | |
| 27.03 | 27.62 | 26.71 | 27.20 | +1.23% | |
| 27.15 | 27.41 | 26.73 | 26.87 | 0.00% | |
| 26.71 | 27.14 | 26.19 | 26.87 | -5.62% | |
| 28.56 | 28.63 | 27.92 | 28.47 | +1.53% | |
| 27.97 | 28.97 | 27.83 | 28.04 | +0.47% | |
| 27.46 | 28.68 | 26.65 | 27.91 | -9.29% | |
| 30.41 | 30.82 | 29.51 | 30.77 | +1.55% | |
| 29.85 | 30.49 | 29.76 | 30.30 | +1.99% | |
| 29.96 | 30.23 | 29.49 | 29.71 | -1.56% | |
| 30.44 | 30.73 | 29.90 | 30.18 | -0.56% | |
| 30.64 | 30.86 | 30.20 | 30.35 | -0.20% | |
| 30.61 | 30.96 | 30.06 | 30.41 | -0.26% | |
| 31.22 | 31.34 | 30.36 | 30.49 | -1.20% | |
| 30.86 | 31.38 | 30.55 | 30.86 | +1.81% | |
| 29.75 | 30.77 | 29.74 | 30.31 | +1.71% | |
| 29.82 | 30.24 | 29.63 | 29.80 | +1.05% | |
| 28.30 | 29.53 | 28.23 | 29.49 | +4.46% | |
| 28.24 | 28.48 | 27.95 | 28.23 | +0.04% | |
| 28.50 | 28.67 | 28.21 | 28.22 | -0.18% | |
| 27.03 | 28.31 | 26.94 | 28.27 | +4.05% | |
| 26.95 | 27.27 | 26.48 | 27.17 | +1.76% | |
| 26.76 | 26.96 | 26.06 | 26.70 | -0.45% | |
| 26.59 | 27.40 | 26.49 | 26.82 | +3.47% | |
| 24.97 | 26.02 | 24.97 | 25.92 | +3.35% | |
| 24.82 | 25.22 | 24.70 | 25.08 | +1.33% | |
| 23.82 | 24.98 | 23.69 | 24.75 | +2.06% | |
| 23.47 | 24.32 | 23.39 | 24.25 | +4.03% | |
| 22.20 | 23.46 | 22.15 | 23.31 | +4.34% | |
| 22.63 | 22.64 | 22.16 | 22.34 | +0.18% | |
| 22.48 | 22.69 | 22.21 | 22.30 | -1.72% | |
| 22.60 | 23.08 | 22.49 | 22.69 | -0.44% | |
| 22.50 | 23.12 | 22.47 | 22.79 | +1.60% | |
| 21.63 | 22.51 | 21.40 | 22.43 | +2.28% | |
| 22.19 | 22.39 | 21.85 | 21.93 | -0.90% | |
| 22.13 | 22.28 | 21.68 | 22.13 | -0.23% | |
| 21.57 | 22.26 | 21.51 | 22.18 | +2.12% | |
| 22.32 | 22.53 | 21.54 | 21.72 | -2.86% | |
| 22.57 | 22.67 | 22.12 | 22.36 | +0.58% | |
| 21.84 | 22.47 | 21.84 | 22.23 | +3.59% | |
| 21.64 | 21.97 | 21.36 | 21.46 | +0.19% | |
| 22.16 | 22.48 | 21.27 | 21.42 | -4.80% | |
| 22.29 | 22.51 | 22.01 | 22.50 | +1.44% | |
| 22.12 | 22.52 | 21.75 | 22.18 | -0.27% | |
| 21.95 | 22.48 | 21.25 | 22.24 | +0.82% | |
| 22.10 | 22.50 | 21.69 | 22.06 | -16.31% | |
| 25.82 | 26.38 | 25.34 | 26.36 | +0.27% | |
| 24.75 | 26.35 | 24.38 | 26.29 | +7.70% | |
| 24.13 | 25.51 | 23.26 | 24.41 | +14.33% | |
| 20.22 | 21.43 | 20.22 | 21.35 | +3.19% | |
| 20.31 | 20.79 | 20.00 | 20.69 | +0.29% | |
| 20.54 | 20.85 | 20.35 | 20.63 | +0.68% | |
| 20.41 | 20.55 | 20.10 | 20.49 | +1.24% | |
| 20.93 | 21.22 | 20.22 | 20.24 | -2.50% | |
| 21.58 | 21.63 | 20.72 | 20.76 | -4.16% | |
| 21.42 | 22.03 | 21.36 | 21.66 | +1.17% | |
| 21.64 | 21.88 | 21.22 | 21.41 | -2.01% | |
| 21.35 | 22.04 | 21.34 | 21.85 | +2.06% | |
| 21.56 | 21.65 | 21.28 | 21.41 | -0.74% | |
| 21.39 | 21.87 | 21.16 | 21.57 | +2.18% | |
| 21.88 | 22.27 | 20.79 | 21.11 | -3.56% | |
| 21.73 | 22.00 | 21.21 | 21.89 | +1.02% | |
| 21.60 | 21.88 | 21.60 | 21.67 | +1.17% | |
| 21.80 | 21.94 | 21.40 | 21.42 | -1.79% | |
| 21.27 | 21.97 | 21.15 | 21.81 | +4.01% | |
| 21.57 | 21.76 | 20.96 | 20.97 | -3.85% | |
| 21.44 | 22.12 | 21.37 | 21.81 | +3.12% | |
| 21.52 | 21.63 | 21.01 | 21.15 | -1.21% | |
| 21.03 | 21.85 | 20.93 | 21.41 | +1.37% | |
| 21.16 | 21.39 | 21.10 | 21.12 | -1.08% | |
| 21.05 | 21.35 | 20.98 | 21.35 | +1.18% | |
| 21.09 | 21.24 | 20.95 | 21.10 | +0.33% | |
| 21.22 | 21.42 | 20.90 | 21.03 | -1.36% | |
| 21.02 | 21.46 | 20.87 | 21.32 | +1.48% | |
| 21.25 | 21.38 | 20.86 | 21.01 | -1.45% | |
| 21.54 | 21.89 | 21.20 | 21.32 | +0.05% | |
| 21.11 | 21.82 | 20.88 | 21.31 | +1.96% | |
| 20.71 | 20.99 | 20.65 | 20.90 | -1.60% | |
| 21.34 | 21.50 | 20.84 | 21.24 | -0.28% | |
| 20.54 | 21.41 | 20.33 | 21.30 | +4.77% | |
| 20.90 | 21.07 | 20.30 | 20.33 | -2.59% | |
| 20.62 | 21.07 | 20.24 | 20.87 | -0.38% | |
| 20.94 | 21.21 | 20.81 | 20.95 | -0.29% | |
| 21.00 | 21.02 | 20.70 | 21.01 | +0.43% | |
| 20.71 | 21.17 | 20.71 | 20.92 | +0.24% | |
| 22.10 | 22.15 | 20.82 | 20.87 | -5.27% | |
| 21.44 | 22.03 | 21.27 | 22.03 | +2.37% | |
| 21.33 | 21.67 | 21.17 | 21.52 | +0.99% | |
| 21.49 | 21.71 | 21.01 | 21.31 | -0.14% | |
| 21.86 | 22.07 | 21.34 | 21.34 | -2.38% | |
| 22.10 | 22.16 | 21.78 | 21.86 | -0.82% | |
| 22.01 | 22.23 | 22.01 | 22.04 | -0.41% | |
| 22.34 | 22.41 | 22.06 | 22.13 | -0.49% | |
| 22.12 | 22.41 | 21.86 | 22.24 | +0.54% | |
| 22.23 | 22.37 | 21.94 | 22.12 | -0.72% | |
| 22.50 | 22.79 | 22.16 | 22.28 | -0.62% | |
| 22.12 | 22.62 | 21.99 | 22.42 | +1.68% | |
| 21.80 | 22.32 | 21.72 | 22.05 | +2.08% | |
| 21.47 | 21.73 | 21.31 | 21.60 | -1.10% | |
| 21.57 | 21.93 | 21.37 | 21.84 | +0.97% | |
| 21.94 | 22.38 | 21.37 | 21.63 | -4.76% | |
| 23.14 | 23.20 | 22.49 | 22.71 | -2.20% | |
| 23.25 | 23.51 | 23.07 | 23.22 | -0.68% | |
| 22.53 | 23.44 | 22.53 | 23.38 | +3.45% | |
| 21.66 | 22.63 | 21.66 | 22.60 | +3.53% | |
| 21.81 | 21.94 | 21.43 | 21.83 | +0.60% | |
| 21.76 | 21.93 | 21.50 | 21.70 | +0.05% | |
| 22.00 | 22.12 | 21.67 | 21.69 | -1.41% | |
| 21.57 | 22.03 | 21.49 | 22.00 | +2.71% | |
| 21.59 | 21.62 | 21.32 | 21.42 | +0.09% | |
| 21.18 | 21.44 | 21.08 | 21.40 | -0.05% | |
| 21.30 | 21.46 | 21.21 | 21.41 | +0.28% | |
| 21.52 | 21.63 | 21.29 | 21.35 | -0.97% | |
| 20.80 | 21.60 | 20.57 | 21.56 | +3.90% | |
| 20.77 | 21.07 | 20.62 | 20.75 | +0.68% | |
| 20.25 | 20.78 | 19.77 | 20.61 | +2.49% | |
| 20.76 | 20.83 | 20.10 | 20.11 | -1.23% | |
| 20.08 | 20.46 | 20.00 | 20.36 | +1.95% | |
| 19.36 | 20.18 | 19.03 | 19.97 | +2.36% | |
| 19.78 | 19.99 | 19.10 | 19.51 | -2.25% | |
| 20.39 | 20.49 | 19.94 | 19.96 | -2.40% | |
| 21.01 | 21.15 | 20.41 | 20.45 | -3.90% | |
| 21.09 | 21.56 | 21.02 | 21.28 | +1.29% | |
| 21.68 | 21.68 | 20.97 | 21.01 | -2.64% | |
| 22.13 | 22.13 | 21.57 | 21.58 | -1.42% | |
| 21.99 | 22.07 | 21.38 | 21.89 | -1.08% | |
| 22.10 | 22.25 | 21.49 | 22.13 | -0.18% | |
| 22.28 | 22.40 | 22.09 | 22.17 | -0.27% | |
| 22.44 | 22.46 | 22.05 | 22.23 | -2.16% | |
| 22.93 | 23.02 | 22.32 | 22.72 | -1.05% | |
| 23.44 | 23.93 | 22.77 | 22.96 | +4.08% | |
| 21.88 | 22.18 | 21.84 | 22.06 | +0.36% | |
| 22.08 | 22.40 | 21.52 | 21.98 | -0.50% | |
| 22.11 | 22.26 | 21.88 | 22.09 | -0.05% | |
| 21.91 | 22.11 | 21.82 | 22.10 | +1.70% | |
| 21.90 | 21.97 | 21.62 | 21.73 | +0.79% | |
| 21.44 | 21.86 | 21.12 | 21.56 | +0.84% | |
| 22.17 | 22.38 | 21.34 | 21.38 | -3.61% | |
| 22.06 | 22.48 | 21.65 | 22.18 | +0.36% | |
| 21.77 | 22.16 | 21.50 | 22.10 | +2.79% | |
| 21.64 | 21.69 | 21.23 | 21.50 | -0.92% | |
| 22.00 | 22.14 | 21.61 | 21.70 | -1.00% | |
| 21.91 | 22.15 | 21.57 | 21.92 | +1.01% | |
| 20.86 | 21.74 | 20.84 | 21.70 | +2.46% | |
| 21.29 | 21.61 | 21.12 | 21.18 | +1.24% | |
| 21.74 | 21.87 | 20.89 | 20.92 | -3.55% | |
| 21.76 | 21.90 | 21.44 | 21.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INGM chart for longer ranges.