5 DAY PERFORMANCE
-7.49%
1 MONTH PERFORMANCE
+8.37%
3 MONTH PERFORMANCE
+1.93%
6 MONTH PERFORMANCE
+14.57%
YEAR-TO-DATE PERFORMANCE
+11.55%
1 YEAR PERFORMANCE
+2.51%
Ingram Micro Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $21.94 | $21.63 (-1.41%) | $22.38 | $21.37 | 546.98 K | $5.08 B |
| 12/12/2025 | $23.14 | $22.71 (-1.86%) | $23.20 | $22.49 | 384.90 K | $5.33 B |
| 12/11/2025 | $23.25 | $23.22 (-0.13%) | $23.51 | $23.07 | 382.80 K | $5.45 B |
| 12/10/2025 | $22.53 | $23.38 (3.77%) | $23.44 | $22.53 | 860.60 K | $5.49 B |
| 12/09/2025 | $21.66 | $22.60 (4.34%) | $22.63 | $21.66 | 619.20 K | $5.31 B |
| 12/08/2025 | $21.81 | $21.83 (0.09%) | $21.94 | $21.43 | 281.40 K | $5.13 B |
| 12/05/2025 | $21.76 | $21.70 (-0.28%) | $21.93 | $21.50 | 245.53 K | $5.10 B |
| 12/04/2025 | $22.00 | $21.69 (-1.41%) | $22.12 | $21.67 | 232.02 K | $5.09 B |
| 12/03/2025 | $21.57 | $22.00 (1.99%) | $22.03 | $21.49 | 275.52 K | $5.17 B |
| 12/02/2025 | $21.59 | $21.42 (-0.79%) | $21.62 | $21.32 | 288.41 K | $5.03 B |
| 12/01/2025 | $21.18 | $21.40 (1.04%) | $21.44 | $21.08 | 432.44 K | $5.03 B |
| 11/28/2025 | $21.30 | $21.41 (0.52%) | $21.46 | $21.21 | 127.81 K | $5.03 B |
| 11/26/2025 | $21.52 | $21.35 (-0.79%) | $21.63 | $21.29 | 313.10 K | $5.01 B |
| 11/25/2025 | $20.80 | $21.56 (3.65%) | $21.60 | $20.57 | 338.00 K | $5.06 B |
| 11/24/2025 | $20.77 | $20.75 (-0.1%) | $21.07 | $20.62 | 280.40 K | $4.87 B |
| 11/21/2025 | $20.25 | $20.61 (1.78%) | $20.78 | $19.77 | 302.30 K | $4.84 B |
| 11/20/2025 | $20.76 | $20.11 (-3.13%) | $20.83 | $20.10 | 525.90 K | $4.72 B |
| 11/19/2025 | $20.08 | $20.36 (1.39%) | $20.46 | $20.00 | 367.00 K | $4.78 B |
| 11/18/2025 | $19.36 | $19.97 (3.15%) | $20.18 | $19.03 | 511.02 K | $4.69 B |
| 11/17/2025 | $19.78 | $19.51 (-1.37%) | $19.99 | $19.10 | 507.62 K | $4.58 B |
| 11/14/2025 | $20.39 | $19.96 (-2.11%) | $20.49 | $19.94 | 350.72 K | $4.69 B |
| 11/13/2025 | $21.01 | $20.45 (-2.67%) | $21.15 | $20.41 | 301.40 K | $4.80 B |
| 11/12/2025 | $21.09 | $21.28 (0.9%) | $21.56 | $21.02 | 243.91 K | $5.00 B |
| 11/11/2025 | $21.68 | $21.01 (-3.09%) | $21.68 | $20.97 | 273.20 K | $4.93 B |
| 11/10/2025 | $22.13 | $21.58 (-2.49%) | $22.13 | $21.57 | 353.34 K | $5.07 B |
| 11/07/2025 | $21.99 | $21.89 (-0.45%) | $22.07 | $21.38 | 320.20 K | $5.14 B |
| 11/06/2025 | $22.10 | $22.13 (0.14%) | $22.25 | $21.49 | 662.45 K | $5.20 B |
| 11/05/2025 | $22.28 | $22.17 (-0.49%) | $22.40 | $22.09 | 235.54 K | $5.21 B |
| 11/04/2025 | $22.44 | $22.23 (-0.94%) | $22.46 | $22.05 | 643.40 K | $5.22 B |
| 11/03/2025 | $22.93 | $22.72 (-0.92%) | $23.02 | $22.32 | 482.30 K | $5.34 B |
| 10/31/2025 | $23.44 | $22.96 (-2.05%) | $23.93 | $22.77 | 782.30 K | $5.39 B |
| 10/30/2025 | $21.88 | $22.06 (0.82%) | $22.18 | $21.84 | 516.45 K | $5.18 B |
| 10/29/2025 | $22.08 | $21.98 (-0.45%) | $22.40 | $21.52 | 461.70 K | $5.16 B |
| 10/28/2025 | $22.11 | $22.09 (-0.09%) | $22.26 | $21.88 | 231.24 K | $5.19 B |
| 10/27/2025 | $21.91 | $22.10 (0.87%) | $22.11 | $21.82 | 237.51 K | $5.19 B |
| 10/24/2025 | $21.90 | $21.73 (-0.78%) | $21.97 | $21.62 | 245.01 K | $5.10 B |
| 10/23/2025 | $21.44 | $21.56 (0.56%) | $21.86 | $21.12 | 292.54 K | $5.06 B |
| 10/22/2025 | $22.17 | $21.38 (-3.56%) | $22.38 | $21.34 | 491.31 K | $5.02 B |
| 10/21/2025 | $22.06 | $22.18 (0.54%) | $22.48 | $21.65 | 301.70 K | $5.21 B |
| 10/20/2025 | $21.77 | $22.10 (1.52%) | $22.16 | $21.50 | 193.40 K | $5.19 B |
| 10/17/2025 | $21.64 | $21.50 (-0.65%) | $21.69 | $21.23 | 206.60 K | $5.05 B |
| 10/16/2025 | $22.00 | $21.70 (-1.36%) | $22.14 | $21.61 | 336.73 K | $5.10 B |
| 10/15/2025 | $21.91 | $21.92 (0.05%) | $22.15 | $21.57 | 253.20 K | $5.15 B |
| 10/14/2025 | $20.86 | $21.70 (4.03%) | $21.74 | $20.84 | 154.60 K | $5.10 B |
| 10/13/2025 | $21.29 | $21.18 (-0.52%) | $21.61 | $21.12 | 298.31 K | $4.97 B |
| 10/10/2025 | $21.74 | $20.92 (-3.77%) | $21.87 | $20.89 | 704.20 K | $4.91 B |
| 10/09/2025 | $21.76 | $21.69 (-0.32%) | $21.90 | $21.44 | 567.90 K | $5.09 B |
| 10/08/2025 | $21.20 | $21.90 (3.3%) | $22.42 | $21.10 | 494.00 K | $5.14 B |
| 10/07/2025 | $21.68 | $21.10 (-2.68%) | $21.68 | $20.83 | 241.00 K | $4.96 B |
| 10/06/2025 | $22.00 | $21.53 (-2.14%) | $22.11 | $21.53 | 346.42 K | $5.06 B |
| 10/03/2025 | $22.46 | $22.00 (-2.05%) | $22.69 | $21.83 | 285.40 K | $5.17 B |
| 10/02/2025 | $22.24 | $22.20 (-0.18%) | $22.43 | $21.88 | 231.14 K | $5.21 B |
| 10/01/2025 | $21.36 | $22.15 (3.7%) | $22.17 | $21.24 | 395.51 K | $5.20 B |
| 09/30/2025 | $20.98 | $21.49 (2.43%) | $21.58 | $20.94 | 458.60 K | $5.05 B |
| 09/29/2025 | $20.97 | $21.00 (0.14%) | $21.12 | $20.78 | 319.50 K | $4.93 B |
| 09/26/2025 | $20.57 | $20.82 (1.22%) | $20.94 | $20.41 | 389.70 K | $4.89 B |
| 09/25/2025 | $20.19 | $20.52 (1.63%) | $20.54 | $19.87 | 317.80 K | $4.82 B |
| 09/24/2025 | $21.05 | $20.52 (-2.52%) | $21.06 | $20.45 | 164.85 K | $4.82 B |
| 09/23/2025 | $21.15 | $21.03 (-0.57%) | $21.47 | $20.91 | 242.23 K | $4.94 B |
| 09/22/2025 | $20.95 | $21.10 (0.72%) | $21.14 | $20.78 | 118.80 K | $4.96 B |
| 09/19/2025 | $21.32 | $21.02 (-1.41%) | $21.32 | $20.99 | 635.10 K | $4.94 B |
| 09/18/2025 | $21.12 | $21.28 (0.76%) | $21.35 | $20.96 | 229.85 K | $5.00 B |
| 09/17/2025 | $20.78 | $20.80 (0.1%) | $21.08 | $20.48 | 226.10 K | $4.88 B |
| 09/16/2025 | $21.06 | $20.72 (-1.61%) | $21.19 | $20.54 | 177.60 K | $4.87 B |
| 09/15/2025 | $21.13 | $21.22 (0.43%) | $21.46 | $20.99 | 259.20 K | $4.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
