NYSE · INGM · stock
Ingram Micro Holding Corp (INGM) stock price history
Every NYSE trading session of Ingram Micro Holding Corp from Oct 24, 2024 to Sep 28, 2026: 482 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INGM adjusted close, 2024 to 2026
- $31.64
- All time high, 2026
- $31.69
- 52 week high, $18.90 low
- 482
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
INGM key facts
- Ingram Micro Holding Corp (INGM) closed at $26.46 on Sep 28, 2026 on NYSE.
- INGM's all time high close is $31.64, set on Jun 2, 2026; its all time low close is $14.35 on Apr 8, 2025.
- INGM's 52 week range is $18.90 to $31.69.
- INGM returned +28.4% over the year to Sep 28, 2026.
- Since Oct 24, 2024 INGM returned +10%, +5.1% a year compounded.
- INGM's deepest drawdown was -40.5% from Feb 5, 2025 to Apr 8, 2025.
- DataCedar holds 482 daily sessions of INGM history from Oct 24, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INGM price chart, 2024 to 2026
INGM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -3.9% |
| 6 months | +19.0% |
| Year to date | +21.9% |
| 1 year | +28.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 24, 2024 | +10.0% |
| Compound annual growth, 1.9 years | +5.1% |
INGM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.64 on Jun 2, 2026
- All time low close
- $14.35 on Apr 8, 2025
- 52 week high
- $31.69 on Jun 2, 2026
- 52 week low
- $18.90 on Nov 18, 2025
- Deepest drawdown
- -40.5% from Feb 5, 2025 to Apr 8, 2025, recovered Mar 3, 2026
- Best single session
- +14.3% on Mar 3, 2026
- Worst single session
- -16.3% on Mar 6, 2026
- Volatility, 1 year annualised
- 44.0%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +12%
- Worst calendar year
- 2025, +12%
INGM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 24, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.34 | $31.69 | $19.86 | $26.46 | +24.8% | 244.5M | 185 |
| 2025 | $19.06 | $24.27 | $13.99 | $21.20 | +11.8% | 91.7M | 250 |
| 2024 | $24.73 | $25.13 | $18.49 | $18.97 | n/a | 23.7M | 47 |
INGM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $26.46 | -6.1% |
| August 2026 | $28.17 | -0.1% |
| July 2026 | $28.21 | +2.8% |
| June 2026 | $27.43 | -2.9% |
| May 2026 | $28.25 | -7.9% |
| April 2026 | $30.67 | +32.0% |
| March 2026 | $23.24 | +13.1% |
| February 2026 | $20.55 | -2.0% |
| January 2026 | $20.98 | -1.0% |
| December 2025 | $21.20 | -0.3% |
| November 2025 | $21.26 | -6.4% |
| October 2025 | $22.72 | +6.8% |
About the INGM data
Daily bars. 482 sessions from Oct 24, 2024 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INGM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- INFQ Infleqtion, Inc.
- INFQ.W Infleqtion, Inc. Warrants, each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 per share
- INFY Infosys Ltd
- ING Ing Groep NV
- INGR Ingredion Inc
- INN Summit Hotel Properties, Inc.
- INN$E Summit Hotel Properties, Inc. 6.250% Series E Cumulative Redeemable Preferred Stock
- INN$F Summit Hotel Properties, Inc. 5.875% Series F Cumulative Redeemable Preferred Stock, $0.01 par value per share
Common questions
INGM share price history
