NYSE
USD
Ingram Micro Holding Corporation (INGM)
28.40
-0.21
(-0.73%)
At close: October 30 at 4:00:02 PM EDT
28.40
0.00
(0.00%)
After hours: October 30 at 4:00:24 PM EDT
Trade INGM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.50
29.50
27.15
28.40
28.40
2,544,900
Oct 29, 2026
28.47
29.07
28.17
28.61
28.61
2,511,300
Oct 28, 2026
28.72
28.89
27.85
28.40
28.40
2,016,500
Oct 27, 2026
28.91
29.18
28.26
28.30
28.30
1,591,700
Oct 26, 2026
27.76
28.59
27.67
28.48
28.48
1,573,200
Oct 23, 2026
27.46
27.84
27.15
27.69
27.69
1,301,800
Oct 22, 2026
27.42
27.63
26.39
27.50
27.50
1,426,100
Oct 21, 2026
27.43
27.70
27.07
27.63
27.63
1,540,200
Oct 20, 2026
26.50
27.26
26.27
27.07
27.07
983,300
Oct 19, 2026
27.11
27.47
26.54
26.67
26.67
855,700
Oct 16, 2026
26.85
26.97
26.35
26.70
26.70
1,058,200
Oct 15, 2026
26.87
27.00
26.40
26.98
26.98
1,411,400
Oct 14, 2026
27.81
27.99
26.85
27.11
27.11
1,037,300
Oct 13, 2026
27.40
28.42
27.34
28.28
28.28
1,654,200
Oct 12, 2026
27.72
27.80
27.36
27.48
27.48
1,291,000
Oct 9, 2026
27.68
27.86
27.15
27.72
27.72
1,177,200
Oct 8, 2026
27.42
27.86
27.19
27.60
27.60
1,234,800
Oct 7, 2026
27.86
28.00
27.49
27.65
27.65
1,277,600
Oct 6, 2026
27.86
28.35
27.82
28.17
28.17
1,055,600
Oct 5, 2026
28.54
28.89
27.57
27.58
27.58
1,591,200
Oct 2, 2026
28.11
28.57
27.91
28.50
28.50
1,510,800
Oct 1, 2026
26.88
27.88
26.61
27.79
27.79
2,175,400
Sep 30, 2026
26.99
27.49
26.67
26.81
26.81
1,224,400
Sep 29, 2026
26.67
27.00
26.19
26.95
26.95
1,824,900
Sep 28, 2026
26.78
27.23
26.10
26.46
26.46
1,890,700
Sep 25, 2026
26.52
27.47
26.44
26.98
26.98
1,961,500
Sep 24, 2026
26.79
27.01
25.99
26.35
26.35
1,412,100
Sep 23, 2026
27.10
28.00
26.97
27.31
27.31
2,017,400
Sep 22, 2026
26.95
27.32
26.80
27.24
27.24
2,723,800
Sep 21, 2026
27.09
27.17
26.55
26.96
26.96
2,290,700
Sep 18, 2026
27.18
27.33
26.35
26.67
26.67
6,173,600
Sep 17, 2026
26.38
27.59
26.11
27.18
27.18
2,300,100
Sep 16, 2026
26.05
26.45
25.68
26.11
26.11
2,426,300
Sep 15, 2026
26.91
27.12
26.09
26.32
26.32
2,638,200
Sep 14, 2026
26.89
27.20
26.59
26.85
26.85
2,017,300
Sep 11, 2026
26.62
27.64
26.32
27.55
27.55
5,162,800
Sep 10, 2026
26.10
26.72
25.98
26.37
26.37
3,137,900
Sep 9, 2026
26.98
27.30
26.24
26.26
26.26
8,108,000
Sep 8, 2026
29.16
29.59
28.32
28.38
28.38
1,280,600
Sep 4, 2026
28.56
29.00
28.27
28.84
28.84
629,600
Sep 3, 2026
27.57
28.85
27.44
28.55
28.55
852,600
Sep 2, 2026
27.86
28.45
27.58
27.69
27.69
735,900
Sep 1, 2026
27.69
28.13
27.35
27.61
27.61
1,198,500
Aug 31, 2026
29.12
29.12
28.15
28.17
28.17
2,914,900
Aug 28, 2026
29.51
29.51
28.58
28.70
28.70
1,028,900
Aug 27, 2026
29.27
29.56
29.01
29.29
29.29
1,183,500
Aug 26, 2026
29.19
29.19
28.61
29.16
29.16
932,500
Aug 25, 2026
27.98
29.12
27.98
29.02
29.02
1,197,100
Aug 24, 2026
27.78
28.61
27.54
27.80
27.80
1,079,700
Aug 21, 2026
27.60
27.97
27.28
27.50
27.50
545,100
Aug 20, 2026
27.03
27.46
26.88
27.28
27.28
690,700
Aug 19, 2026
27.87
28.00
26.90
27.06
27.06
785,500
Aug 18, 2026
27.91
28.42
27.55
27.77
27.77
730,800
Aug 17, 2026
28.34
28.34
27.71
27.99
27.99
527,500
Aug 14, 2026
28.52
28.66
28.04
28.55
28.55
631,000
Aug 13, 2026
28.13
28.70
28.13
28.33
28.33
566,700
Aug 12, 2026
28.13
28.24
27.59
28.04
28.04
500,600
Aug 11, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
27.78
28.10
27.55
27.63
27.63
661,800
Aug 10, 2026
28.58
29.11
27.65
27.73
27.64
756,100
Aug 7, 2026
28.92
28.92
27.91
28.40
28.31
671,100
Aug 6, 2026
28.37
28.83
28.23
28.55
28.46
1,182,000
Aug 5, 2026
28.73
29.28
28.56
28.76
28.67
1,323,700
Aug 4, 2026
28.32
29.81
28.24
29.23
29.14
1,417,000
Aug 3, 2026
28.45
29.35
27.60
27.90
27.81
1,653,100
Jul 31, 2026
29.56
29.73
27.25
28.21
28.12
1,613,500
Jul 30, 2026
30.58
30.95
30.13
30.40
30.31
991,100
Jul 29, 2026
29.88
30.69
29.62
30.13
30.04
970,400
Jul 28, 2026
28.97
30.17
28.91
30.07
29.98
706,200
Jul 27, 2026
29.39
29.94
28.61
29.15
29.06
739,900
Jul 24, 2026
29.89
30.14
29.25
29.44
29.35
628,200
Jul 23, 2026
29.99
30.28
29.28
29.57
29.48
862,700
Jul 22, 2026
29.54
30.15
29.47
29.90
29.81
1,006,000
Jul 21, 2026
28.96
29.61
28.71
29.45
29.36
1,066,500
Jul 20, 2026
29.28
29.50
28.40
28.50
28.41
857,600
Jul 17, 2026
28.10
29.29
27.97
29.28
29.19
880,200
Jul 16, 2026
28.30
28.73
28.10
28.39
28.30
553,900
Jul 15, 2026
29.37
29.49
28.07
28.59
28.50
892,500
Jul 14, 2026
29.62
29.96
29.11
29.45
29.36
911,400
Jul 13, 2026
28.91
29.76
28.88
28.98
28.89
915,500
Jul 10, 2026
29.08
29.27
28.86
29.06
28.97
705,500
Jul 9, 2026
27.61
29.26
27.58
29.04
28.95
1,448,600
Jul 8, 2026
26.99
27.55
26.35
27.54
27.45
887,400
Jul 7, 2026
26.13
27.15
25.75
27.14
27.06
1,561,200
Jul 6, 2026
25.82
26.46
25.56
26.27
26.19
1,737,300
Jul 2, 2026
27.03
27.08
25.60
25.65
25.57
1,711,500
Jul 1, 2026
27.14
27.70
27.01
27.18
27.10
1,451,700
Jun 30, 2026
27.37
27.48
27.01
27.43
27.34
1,342,200
Jun 29, 2026
27.61
27.94
27.26
27.45
27.36
1,393,200
Jun 26, 2026
27.42
27.86
27.12
27.53
27.44
3,051,500
Jun 25, 2026
28.20
28.40
27.58
27.69
27.60
1,487,800
Jun 24, 2026
28.29
28.66
27.59
27.63
27.54
1,228,400
Jun 23, 2026
27.83
28.79
27.62
28.33
28.24
1,712,800
Jun 22, 2026
28.19
28.57
27.63
28.31
28.22
1,530,600
Jun 18, 2026
28.35
28.93
27.81
28.30
28.21
2,040,500
Jun 17, 2026
29.32
29.85
28.40
28.49
28.40
1,254,500
Jun 16, 2026
29.16
29.56
28.95
29.07
28.98
3,814,800
Jun 15, 2026
29.95
30.20
29.62
30.09
30.00
1,857,700
Jun 12, 2026
29.46
29.79
28.88
29.75
29.66
1,418,700
Jun 11, 2026
28.59
29.26
28.12
29.25
29.16
1,338,100
Jun 10, 2026
28.81
29.32
28.12
28.45
28.36
1,071,100
Jun 9, 2026
29.82
30.14
27.92
29.13
29.04
1,490,300
Jun 8, 2026
29.86
29.97
29.33
29.53
29.44
997,300
Jun 5, 2026
30.53
31.23
29.25
29.51
29.42
1,070,100
Jun 4, 2026
30.58
30.96
30.02
30.72
30.62
1,110,500
Jun 3, 2026
31.49
31.50
29.98
30.82
30.72
1,120,100
Jun 2, 2026
29.84
31.69
29.79
31.64
31.54
1,908,700
Jun 1, 2026
28.25
29.56
28.03
29.56
29.47
1,651,900
May 29, 2026
27.47
28.27
27.03
28.25
28.16
1,920,200
May 28, 2026
27.22
27.49
26.91
27.07
26.99
1,172,000
May 27, 2026
27.65
27.65
27.15
27.22
27.14
691,500
May 26, 2026
26.88
27.24
26.75
26.90
26.82
1,226,600
May 22, 2026
26.01
26.71
25.87
26.64
26.56
1,311,300
May 21, 2026
25.60
25.87
25.35
25.77
25.69
1,416,800
May 20, 2026
25.77
26.02
25.35
25.66
25.58
751,100
May 19, 2026
25.42
25.59
25.24
25.57
25.49
893,500
May 18, 2026
25.38
26.00
25.16
25.72
25.64
1,203,200
May 15, 2026
25.61
25.86
25.24
25.27
25.19
969,700
May 14, 2026
26.24
26.62
25.83
25.96
25.88
1,129,000
May 13, 2026
26.43
26.55
25.77
25.83
25.75
1,620,100
May 12, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
26.94
26.94
26.05
26.31
26.23
1,409,900
May 11, 2026
27.15
27.59
26.96
27.00
26.83
1,899,300
May 8, 2026
27.03
27.62
26.71
27.20
27.03
1,731,600
May 7, 2026
27.15
27.41
26.73
26.87
26.70
2,710,000
May 6, 2026
26.71
27.14
26.19
26.87
26.70
10,011,700
May 5, 2026
28.56
28.63
27.92
28.47
28.29
415,100
May 4, 2026
27.97
28.97
27.83
28.04
27.87
1,642,900
May 1, 2026
27.46
28.68
26.65
27.91
27.74
3,171,900
Apr 30, 2026
30.41
30.82
29.51
30.77
30.58
1,187,600
Apr 29, 2026
29.85
30.49
29.76
30.30
30.11
921,700
Apr 28, 2026
29.96
30.23
29.49
29.71
29.53
969,600
Apr 27, 2026
30.44
30.73
29.90
30.18
29.99
732,100
Apr 24, 2026
30.64
30.86
30.20
30.35
30.16
1,055,500
Apr 23, 2026
30.61
30.96
30.06
30.41
30.22
1,064,400
Apr 22, 2026
31.22
31.33
30.36
30.49
30.30
1,187,300
Apr 21, 2026
30.86
31.38
30.55
30.86
30.67
1,073,900
Apr 20, 2026
29.75
30.77
29.74
30.31
30.12
1,096,400
Apr 17, 2026
29.82
30.24
29.63
29.80
29.62
1,022,600
Apr 16, 2026
28.30
29.53
28.23
29.49
29.31
1,165,800
Apr 15, 2026
28.24
28.48
27.95
28.23
28.05
655,300
Apr 14, 2026
28.50
28.67
28.21
28.22
28.04
909,700
Apr 13, 2026
27.03
28.31
26.94
28.27
28.09
1,848,800
Apr 10, 2026
26.95
27.27
26.48
27.17
27.00
806,600
Apr 9, 2026
26.76
26.96
26.06
26.70
26.53
1,025,500
Apr 8, 2026
26.59
27.40
26.49
26.82
26.65
1,945,500
Apr 7, 2026
24.97
26.02
24.97
25.92
25.76
1,284,200
Apr 6, 2026
24.82
25.22
24.70
25.08
24.92
1,916,000
Apr 2, 2026
23.82
24.98
23.69
24.75
24.60
2,224,000
Apr 1, 2026
23.47
24.32
23.39
24.25
24.10
1,623,900
Mar 31, 2026
22.20
23.45
22.15
23.31
23.17
1,686,900
Mar 30, 2026
22.63
22.64
22.16
22.34
22.20
1,158,600
Mar 27, 2026
22.48
22.69
22.21
22.30
22.16
781,000
Mar 26, 2026
22.60
23.08
22.49
22.69
22.55
725,200
Mar 25, 2026
22.50
23.11
22.47
22.79
22.65
1,425,500
Mar 24, 2026
21.63
22.50
21.40
22.43
22.29
1,417,100
Mar 23, 2026
22.19
22.39
21.84
21.93
21.79
1,752,000
Mar 20, 2026
22.13
22.28
21.68
22.13
21.99
2,001,300
Mar 19, 2026
21.57
22.26
21.51
22.18
22.04
1,447,400
Mar 18, 2026
22.32
22.53
21.54
21.72
21.59
2,275,200
Mar 17, 2026
22.57
22.67
22.12
22.36
22.22
1,282,300
Mar 16, 2026
21.84
22.47
21.84
22.23
22.09
1,011,000
Mar 13, 2026
21.64
21.97
21.36
21.46
21.33
1,071,800
Mar 12, 2026
22.16
22.48
21.27
21.42
21.29
1,403,700
Mar 11, 2026
22.29
22.51
22.01
22.50
22.36
1,333,100
Mar 10, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
22.12
22.52
21.75
22.18
22.04
1,267,100
Mar 9, 2026
21.95
22.48
21.25
22.24
22.02
2,167,500
Mar 6, 2026
22.10
22.50
21.69
22.06
21.84
6,548,000
Mar 5, 2026
25.82
26.38
25.34
26.36
26.10
741,200
Mar 4, 2026
24.75
26.35
24.38
26.29
26.03
1,999,800
Mar 3, 2026
24.13
25.51
23.26
24.41
24.17
3,994,400
Mar 2, 2026
20.22
21.43
20.22
21.35
21.14
1,022,500
Feb 27, 2026
20.31
20.79
20.00
20.69
20.49
592,900
Feb 26, 2026
20.54
20.85
20.35
20.63
20.43
481,000
Feb 25, 2026
20.41
20.55
20.10
20.49
20.29
349,000
Feb 24, 2026
20.93
21.22
20.22
20.24
20.04
551,400
Feb 23, 2026
21.58
21.63
20.72
20.76
20.56
276,200
Feb 20, 2026
21.42
22.03
21.35
21.66
21.45
289,800
Feb 19, 2026
21.64
21.88
21.22
21.41
21.20
226,400
Feb 18, 2026
21.35
22.04
21.34
21.85
21.63
446,200
Feb 17, 2026
21.56
21.65
21.28
21.41
21.20
274,100
Feb 13, 2026
21.39
21.87
21.16
21.57
21.36
348,500
Feb 12, 2026
21.88
22.27
20.79
21.11
20.90
523,200
Feb 11, 2026
21.73
22.00
21.21
21.89
21.67
380,800
Feb 10, 2026
21.60
21.88
21.60
21.67
21.46
405,600
Feb 9, 2026
21.80
21.93
21.40
21.42
21.21
333,600
Feb 6, 2026
21.27
21.97
21.15
21.81
21.59
380,800
Feb 5, 2026
21.57
21.76
20.96
20.97
20.76
403,100
Feb 4, 2026
21.44
22.12
21.36
21.81
21.59
719,000
Feb 3, 2026
21.52
21.63
21.01
21.15
20.94
580,600
Feb 2, 2026
21.03
21.84
20.93
21.41
21.20
350,400
Jan 30, 2026
21.16
21.39
21.10
21.12
20.91
309,900
Jan 29, 2026
21.05
21.35
20.98
21.35
21.14
320,600
Jan 28, 2026
21.09
21.24
20.95
21.10
20.89
384,800
Jan 27, 2026
21.22
21.42
20.90
21.03
20.82
385,700
Jan 26, 2026
21.02
21.46
20.87
21.32
21.11
202,500
Jan 23, 2026
21.25
21.38
20.86
21.01
20.80
303,900
Jan 22, 2026
21.54
21.89
21.20
21.32
21.11
553,400
Jan 21, 2026
21.11
21.82
20.88
21.31
21.10
779,700
Jan 20, 2026
20.71
20.99
20.65
20.90
20.69
410,700
Jan 16, 2026
21.34
21.50
20.84
21.24
21.03
490,400
Jan 15, 2026
20.54
21.41
20.33
21.30
21.09
530,100
Jan 14, 2026
20.90
21.07
20.30
20.33
20.13
416,200
Jan 13, 2026
20.62
21.07
20.24
20.87
20.66
324,100
Jan 12, 2026
20.94
21.21
20.81
20.95
20.74
236,000
Jan 9, 2026
21.00
21.02
20.70
21.01
20.80
322,600
Jan 8, 2026
20.71
21.17
20.71
20.92
20.71
295,800
Jan 7, 2026
22.10
22.15
20.82
20.87
20.66
623,700
Jan 6, 2026
21.44
22.03
21.27
22.03
21.81
387,600
Jan 5, 2026
21.33
21.67
21.17
21.52
21.31
435,500
Jan 2, 2026
21.49
21.71
21.01
21.31
21.10
400,200
Dec 31, 2025
21.86
22.07
21.34
21.34
21.13
484,900
Dec 30, 2025
22.10
22.16
21.78
21.86
21.64
261,100
Dec 29, 2025
22.01
22.23
22.01
22.04
21.82
295,600
Dec 26, 2025
22.34
22.41
22.06
22.13
21.91
229,300
Dec 24, 2025
22.12
22.41
21.86
22.24
22.02
104,700
Dec 23, 2025
22.23
22.36
21.94
22.12
21.90
358,000
Dec 22, 2025
22.50
22.79
22.16
22.28
22.06
630,300
Dec 19, 2025
22.12
22.62
21.99
22.42
22.20
660,300
Dec 18, 2025
21.80
22.32
21.72
22.05
21.83
330,600
Dec 17, 2025
21.47
21.73
21.31
21.60
21.39
328,500
Dec 16, 2025
21.57
21.93
21.36
21.84
21.62
206,500
Dec 15, 2025
21.94
22.38
21.37
21.63
21.42
547,000
Dec 12, 2025
23.14
23.20
22.49
22.71
22.49
384,900
Dec 11, 2025
23.25
23.51
23.07
23.22
22.99
382,800
Dec 10, 2025
22.53
23.43
22.52
23.38
23.15
860,600
Dec 9, 2025
21.66
22.63
21.66
22.60
22.38
619,200
Dec 8, 2025
21.81
21.94
21.42
21.83
21.61
281,400
Dec 5, 2025
21.76
21.93
21.50
21.70
21.49
245,500
Dec 4, 2025
22.00
22.12
21.67
21.69
21.48
232,000
Dec 3, 2025
21.57
22.02
21.49
22.00
21.78
275,500
Dec 2, 2025
21.59
21.62
21.32
21.42
21.21
288,400
Dec 1, 2025
21.18
21.44
21.08
21.40
21.19
432,400
Nov 28, 2025
21.30
21.46
21.21
21.41
21.20
127,800
Nov 26, 2025
21.52
21.63
21.29
21.35
21.14
313,100
Nov 25, 2025
20.80
21.60
20.57
21.56
21.35
338,000
Nov 24, 2025
20.77
21.07
20.62
20.75
20.55
280,400
Nov 21, 2025
20.25
20.78
19.77
20.61
20.41
302,300
Nov 20, 2025
20.76
20.83
20.09
20.11
19.91
525,900
Nov 19, 2025
20.08
20.46
20.00
20.36
20.16
367,000
Nov 18, 2025
19.36
20.18
19.03
19.97
19.77
511,000
Nov 17, 2025
19.78
19.99
19.10
19.51
19.32
507,600
Nov 14, 2025
20.39
20.49
19.94
19.96
19.76
350,700
Nov 13, 2025
21.01
21.15
20.41
20.45
20.25
301,400
Nov 12, 2025
21.09
21.56
21.01
21.28
21.07
243,700
Nov 11, 2025
21.68
21.68
20.97
21.01
20.80
273,200
Nov 10, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
22.13
22.13
21.57
21.58
21.37
353,300
Nov 7, 2025
21.99
22.07
21.38
21.89
21.59
320,200
Nov 6, 2025
22.10
22.25
21.49
22.13
21.83
662,400
Nov 5, 2025
22.28
22.40
22.08
22.17
21.87
235,500
Nov 4, 2025
22.44
22.46
22.05
22.23
21.93
643,400
Nov 3, 2025
22.93
23.01
22.32
22.72
22.41
482,300
Oct 31, 2025
23.44
23.93
22.76
22.96
22.65
782,300
