IMKTA (Ingles Markets Incorporated) historical data
STOCKListed1-minute bars
| Symbol | IMKTA |
|---|---|
| Name | Ingles Markets Incorporated |
| Exchange | NASDAQ |
| Sector | Consumer Defensive |
| Industry | Grocery Stores |
| IPO date | 1987-09-22 |
| History | 2005-04-01 to 2026-10-09 (about 21 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
IMKTA last closed at $85.66 on 2026-10-09, +21.6% over the past year and +31.3% over five years. Its deepest fall from a prior high in this history was -74.0%, reached on 2009-03-09.
| Last close | $85.66 (2026-10-09) |
|---|---|
| 1-year change | +21.6% |
| 5-year change | +31.3% |
| Annualized since 2005-04-01 | +10.2% |
| 52-week range | $68.01 – $94.87 |
| Deepest drawdown | -74.0% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $10.0m |
| Daily bars in history | 5,415 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 237 |
|---|---|
| Shares held | 14,221,600 ($1.3bn reported value) |
| Quarter flows | 32 new, 86 added, 70 trimmed, 27 exited; -12,462 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("IMKTA") on the look-back bundles. Top holders of IMKTA · All 13F managers
Short interest (2026-09-30)
| Shares short | 1,155,829 (+1.1% vs prior report) |
|---|---|
| Days to cover | 9.72 |
IMKTA short interest history · Consumer Defensive sector
Get it in Python
import finzdata as yf
df = yf.Ticker("IMKTA").history(start="2005-04-01", interval="1d")
df.tail()