Latest 10-Q

What changed in Ingles Markets, Incorporated's latest quarterly report, compared with the one before.

Loading…

Insider trades

Open-market trades from Form 4. 10b5-1 marks a plan set in advance.Open-market buys and sales by officers, directors and 10% owners, from SEC Form 4. A plan set in advance is marked 10b5-1.

Loading…

13F holders

Funds that report this stock, checked against market prices.Fund managers with over $100 million in US-listed stocks file a 13F each quarter, up to 45 days after quarter end. Long positions only.

Loading…

Trades by members of Congress

Disclosed in dollar ranges, up to 45 days after the trade.Members of Congress, their spouses and dependent children report trades in dollar ranges, up to 45 days after the trade.

Loading…

Lobbying

What Ingles Markets, Incorporated and its lobbying firms report each quarter.A company that lobbies with its own staff reports its expenses; a lobbying firm it hires reports the income it received. We count both.

Loading…

Institutional ownership over time

How many funds reported holding the stock at the end of each quarter, and how many shares they held between them.

Loading…

More filings and data

Each opens the table.

About the company

The basics from the company’s SEC registration.

Loading…

$84.28+$0.39 (+0.46%) Nov 13 close
Oct 13, 2026: $85.33Oct 14, 2026: $86.47Oct 15, 2026: $86.78Oct 16, 2026: $86.45Oct 19, 2026: $84.89Oct 20, 2026: $84.62Oct 21, 2026: $85.14Oct 22, 2026: $88.75Oct 23, 2026: $87.88Oct 26, 2026: $87.32Oct 27, 2026: $85.49Oct 28, 2026: $83.63Oct 29, 2026: $83.22Oct 30, 2026: $84.11Nov 2, 2026: $85.86Nov 3, 2026: $83.76Nov 4, 2026: $86.11Nov 5, 2026: $84.48Nov 6, 2026: $82.25Nov 9, 2026: $83.99Nov 10, 2026: $85.16Nov 11, 2026: $84.36Nov 12, 2026: $83.89Nov 13, 2026: $84.28
Oct 13, 2026Low $82.25 · High $88.75Nov 13, 2026
Aug 13, 2026: $88.50Aug 14, 2026: $87.01Aug 17, 2026: $86.52Aug 18, 2026: $85.78Aug 19, 2026: $85.05Aug 20, 2026: $84.82Aug 21, 2026: $84.94Aug 24, 2026: $85.45Aug 25, 2026: $84.70Aug 26, 2026: $83.54Aug 27, 2026: $82.26Aug 28, 2026: $82.12Aug 31, 2026: $81.80Sep 1, 2026: $80.59Sep 2, 2026: $81.40Sep 3, 2026: $82.63Sep 4, 2026: $83.07Sep 8, 2026: $81.91Sep 9, 2026: $80.96Sep 10, 2026: $82.02Sep 11, 2026: $83.12Sep 14, 2026: $83.19Sep 15, 2026: $82.75Sep 16, 2026: $82.68Sep 17, 2026: $82.95Sep 18, 2026: $82.74Sep 21, 2026: $83.10Sep 22, 2026: $83.84Sep 23, 2026: $83.07Sep 24, 2026: $84.11Sep 25, 2026: $83.77Sep 28, 2026: $85.09Sep 29, 2026: $84.96Sep 30, 2026: $84.82Oct 1, 2026: $84.72Oct 2, 2026: $86.65Oct 5, 2026: $86.51Oct 6, 2026: $85.42Oct 7, 2026: $85.17Oct 8, 2026: $85.59Oct 9, 2026: $85.66Oct 12, 2026: $85.49Oct 13, 2026: $85.33Oct 14, 2026: $86.47Oct 15, 2026: $86.78Oct 16, 2026: $86.45Oct 19, 2026: $84.89Oct 20, 2026: $84.62Oct 21, 2026: $85.14Oct 22, 2026: $88.75Oct 23, 2026: $87.88Oct 26, 2026: $87.32Oct 27, 2026: $85.49Oct 28, 2026: $83.63Oct 29, 2026: $83.22Oct 30, 2026: $84.11Nov 2, 2026: $85.86Nov 3, 2026: $83.76Nov 4, 2026: $86.11Nov 5, 2026: $84.48Nov 6, 2026: $82.25Nov 9, 2026: $83.99Nov 10, 2026: $85.16Nov 11, 2026: $84.36Nov 12, 2026: $83.89Nov 13, 2026: $84.28
Aug 13, 2026Low $80.59 · High $88.75Nov 13, 2026
Nov 13, 2025: $73.34Nov 14, 2025: $74.51Nov 17, 2025: $73.99Nov 18, 2025: $74.08Nov 19, 2025: $73.84Nov 20, 2025: $73.66Nov 21, 2025: $75.92Nov 24, 2025: $75.35Nov 25, 2025: $77.01Nov 26, 2025: $77.29Nov 28, 2025: $76.92Dec 1, 2025: $75.07Dec 2, 2025: $76.20Dec 3, 2025: $77.63Dec 4, 2025: $76.18Dec 5, 2025: $74.25Dec 8, 2025: $72.65Dec 9, 2025: $74.06Dec 10, 2025: $70.91Dec 11, 2025: $71.09Dec 12, 2025: $70.44Dec 15, 2025: $71.56Dec 16, 2025: $71.31Dec 17, 2025: $72.37Dec 18, 2025: $73.23Dec 19, 2025: $71.70Dec 22, 2025: $71.41Dec 23, 2025: $70.65Dec 24, 2025: $71.13Dec 26, 2025: $70.26Dec 29, 2025: $69.67Dec 30, 2025: $68.72Dec 31, 2025: $68.55Jan 2, 2026: $69.67Jan 5, 2026: $69.30Jan 6, 2026: $69.22Jan 7, 2026: $68.85Jan 8, 2026: $69.86Jan 9, 2026: $69.49Jan 12, 2026: $70.62Jan 13, 2026: $70.00Jan 14, 2026: $69.66Jan 15, 2026: $70.85Jan 16, 2026: $70.87Jan 20, 2026: $70.43Jan 21, 2026: $71.35Jan 22, 2026: $72.32Jan 23, 2026: $72.58Jan 26, 2026: $72.92Jan 27, 2026: $72.25Jan 28, 2026: $71.38Jan 29, 2026: $72.86Jan 30, 2026: $74.86Feb 2, 2026: $77.44Feb 3, 2026: $80.77Feb 4, 2026: $83.28Feb 5, 2026: $84.33Feb 6, 2026: $84.90Feb 9, 2026: $86.28Feb 10, 2026: $85.05Feb 11, 2026: $86.73Feb 12, 2026: $88.55Feb 13, 2026: $89.34Feb 17, 2026: $86.32Feb 18, 2026: $86.52Feb 19, 2026: $86.93Feb 20, 2026: $87.35Feb 23, 2026: $87.44Feb 24, 2026: $88.85Feb 25, 2026: $87.95Feb 26, 2026: $84.62Feb 27, 2026: $85.10Mar 2, 2026: $86.56Mar 3, 2026: $86.23Mar 4, 2026: $85.87Mar 5, 2026: $83.82Mar 6, 2026: $85.38Mar 9, 2026: $83.91Mar 10, 2026: $84.05Mar 11, 2026: $85.18Mar 12, 2026: $86.39Mar 13, 2026: $88.53Mar 16, 2026: $87.00Mar 17, 2026: $87.17Mar 18, 2026: $84.43Mar 19, 2026: $83.76Mar 20, 2026: $83.56Mar 23, 2026: $85.12Mar 24, 2026: $86.61Mar 25, 2026: $86.57Mar 26, 2026: $87.65Mar 27, 2026: $89.00Mar 30, 2026: $90.03Mar 31, 2026: $89.89Apr 1, 2026: $90.21Apr 2, 2026: $91.12Apr 6, 2026: $92.76Apr 7, 2026: $92.54Apr 8, 2026: $94.13Apr 9, 2026: $95.23Apr 10, 2026: $94.04Apr 13, 2026: $92.37Apr 14, 2026: $90.59Apr 15, 2026: $90.17Apr 16, 2026: $89.32Apr 17, 2026: $91.39Apr 20, 2026: $88.11Apr 21, 2026: $87.97Apr 22, 2026: $90.50Apr 23, 2026: $90.85Apr 24, 2026: $90.69Apr 27, 2026: $90.03Apr 28, 2026: $90.64Apr 29, 2026: $89.04Apr 30, 2026: $91.47May 1, 2026: $91.31May 4, 2026: $87.66May 5, 2026: $89.45May 6, 2026: $88.40May 7, 2026: $85.78May 8, 2026: $86.60May 11, 2026: $85.41May 12, 2026: $84.49May 13, 2026: $85.24May 14, 2026: $86.10May 15, 2026: $86.16May 18, 2026: $85.98May 19, 2026: $87.77May 20, 2026: $86.51May 21, 2026: $87.36May 22, 2026: $88.42May 26, 2026: $87.44May 27, 2026: $89.11May 28, 2026: $89.26May 29, 2026: $88.46Jun 1, 2026: $88.81Jun 2, 2026: $88.61Jun 3, 2026: $87.36Jun 4, 2026: $87.14Jun 5, 2026: $91.15Jun 8, 2026: $92.80Jun 9, 2026: $92.85Jun 10, 2026: $93.61Jun 11, 2026: $93.05Jun 12, 2026: $92.01Jun 15, 2026: $88.32Jun 16, 2026: $88.51Jun 17, 2026: $87.07Jun 18, 2026: $87.43Jun 22, 2026: $89.75Jun 23, 2026: $89.03Jun 24, 2026: $90.18Jun 25, 2026: $88.28Jun 26, 2026: $89.39Jun 29, 2026: $88.37Jun 30, 2026: $88.58Jul 1, 2026: $89.61Jul 2, 2026: $90.17Jul 6, 2026: $90.52Jul 7, 2026: $92.14Jul 8, 2026: $91.02Jul 9, 2026: $91.21Jul 10, 2026: $90.75Jul 13, 2026: $90.71Jul 14, 2026: $89.95Jul 15, 2026: $90.81Jul 16, 2026: $92.70Jul 17, 2026: $90.15Jul 20, 2026: $90.47Jul 21, 2026: $89.69Jul 22, 2026: $89.63Jul 23, 2026: $84.88Jul 24, 2026: $85.83Jul 27, 2026: $87.88Jul 28, 2026: $89.97Jul 29, 2026: $90.76Jul 30, 2026: $89.70Jul 31, 2026: $90.01Aug 3, 2026: $91.80Aug 4, 2026: $91.74Aug 5, 2026: $87.85Aug 6, 2026: $86.71Aug 7, 2026: $88.11Aug 10, 2026: $85.51Aug 11, 2026: $86.71Aug 12, 2026: $87.53Aug 13, 2026: $88.50Aug 14, 2026: $87.01Aug 17, 2026: $86.52Aug 18, 2026: $85.78Aug 19, 2026: $85.05Aug 20, 2026: $84.82Aug 21, 2026: $84.94Aug 24, 2026: $85.45Aug 25, 2026: $84.70Aug 26, 2026: $83.54Aug 27, 2026: $82.26Aug 28, 2026: $82.12Aug 31, 2026: $81.80Sep 1, 2026: $80.59Sep 2, 2026: $81.40Sep 3, 2026: $82.63Sep 4, 2026: $83.07Sep 8, 2026: $81.91Sep 9, 2026: $80.96Sep 10, 2026: $82.02Sep 11, 2026: $83.12Sep 14, 2026: $83.19Sep 15, 2026: $82.75Sep 16, 2026: $82.68Sep 17, 2026: $82.95Sep 18, 2026: $82.74Sep 21, 2026: $83.10Sep 22, 2026: $83.84Sep 23, 2026: $83.07Sep 24, 2026: $84.11Sep 25, 2026: $83.77Sep 28, 2026: $85.09Sep 29, 2026: $84.96Sep 30, 2026: $84.82Oct 1, 2026: $84.72Oct 2, 2026: $86.65Oct 5, 2026: $86.51Oct 6, 2026: $85.42Oct 7, 2026: $85.17Oct 8, 2026: $85.59Oct 9, 2026: $85.66Oct 12, 2026: $85.49Oct 13, 2026: $85.33Oct 14, 2026: $86.47Oct 15, 2026: $86.78Oct 16, 2026: $86.45Oct 19, 2026: $84.89Oct 20, 2026: $84.62Oct 21, 2026: $85.14Oct 22, 2026: $88.75Oct 23, 2026: $87.88Oct 26, 2026: $87.32Oct 27, 2026: $85.49Oct 28, 2026: $83.63Oct 29, 2026: $83.22Oct 30, 2026: $84.11Nov 2, 2026: $85.86Nov 3, 2026: $83.76Nov 4, 2026: $86.11Nov 5, 2026: $84.48Nov 6, 2026: $82.25Nov 9, 2026: $83.99Nov 10, 2026: $85.16Nov 11, 2026: $84.36Nov 12, 2026: $83.89Nov 13, 2026: $84.28
Nov 13, 2025Low $68.55 · High $95.23Nov 13, 2026
Congress purchase Congress sale Insider sale over $1M

Adjusted for stock splits; not for dividends. Where prices come from.

Live chart

Intraday and historical prices from TradingView. Quotes may be delayed.

Loading chart…

Information, not investment advice. Company matching is automatic; check the source before relying on one row.