INGLES MKTS INC

Ticker: IMKTA CUSIP: 457030104 Class: Common Stock

CHARLES SCHWAB INVESTMENT MANAGEMENT INC's Holding History (CIK: 0000884546)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 481,771 Value ($000) $33,025 Avg Close $72.50 Range $66.95 - $78.40

Q3 2025

Shares 494,751 Value ($000) $34,415 Avg Close $66.33 Range $58.99 - $71.54

Q2 2025

Shares 486,204 Value ($000) $30,816 Avg Close $61.68 Range $58.67 - $66.90

Q1 2025

Shares 497,217 Value ($000) $32,384 Avg Close $63.20 Range $58.35 - $69.76

Q4 2024

Shares 453,558 Value ($000) $29,227 Avg Close $66.43 Range $59.00 - $74.70

Q3 2024

Shares 405,558 Value ($000) $30,255 Avg Close $72.43 Range $66.13 - $80.79

Q2 2024

Shares 374,531 Value ($000) $25,697 Avg Close $71.13 Range $65.95 - $75.97

Q1 2024

Shares 339,226 Value ($000) $26,012 Avg Close $78.40 Range $71.58 - $87.69

Q4 2023

Shares 311,124 Value ($000) $26,872 Avg Close $79.67 Range $72.34 - $85.22

Q3 2023

Shares 287,270 Value ($000) $21,640 Avg Close $78.62 Range $71.67 - $84.66

Q2 2023

Shares 265,452 Value ($000) $21,940 Avg Close $83.87 Range $77.98 - $92.29

Q1 2023

Shares 256,386 Value ($000) $22,741 Avg Close $90.27 Range $84.07 - $96.96

Q4 2022

Shares 247,253 Value ($000) $23,850 Avg Close $91.15 Range $76.12 - $100.04

Q3 2022

Shares 245,825 Value ($000) $19,472 Avg Close $88.13 Range $75.92 - $99.73

Q2 2022

Shares 247,034 Value ($000) $21,431 Avg Close $88.01 Range $79.62 - $98.67

Q1 2022

Shares 238,366 Value ($000) $21,227 Avg Close $82.03 Range $72.07 - $92.47

Q4 2021

Shares 236,229 Value ($000) $20,397 Avg Close $73.53 Range $62.12 - $89.41

Q3 2021

Shares 248,711 Value ($000) $16,423 Avg Close $60.97 Range $54.61 - $68.07

Q2 2021

Shares 241,668 Value ($000) $14,082 Avg Close $59.50 Range $54.67 - $64.82

Q1 2021

Shares 228,861 Value ($000) $14,110 Avg Close $50.05 Range $39.41 - $62.78

Q4 2020

Shares 235,772 Value ($000) $10,059 Avg Close $36.78 Range $33.39 - $41.07

Q3 2020

Shares 229,870 Value ($000) $8,745 Avg Close $38.18 Range $33.12 - $42.32

Q2 2020

Shares 242,239 Value ($000) $10,434 Avg Close $38.29 Range $31.54 - $42.75

Q1 2020

Shares 296,693 Value ($000) $10,729 Avg Close $37.23 Range $30.30 - $45.10

Q4 2019

Shares 276,519 Value ($000) $13,138 Avg Close $39.92 Range $35.10 - $46.06

Q3 2019

Shares 282,677 Value ($000) $10,985 Avg Close $33.07 Range $28.14 - $40.74

Q2 2019

Shares 277,906 Value ($000) $8,652 Avg Close $27.27 Range $23.60 - $30.38

Q1 2019

Shares 291,022 Value ($000) $8,039 Avg Close $27.09 Range $24.44 - $29.38

Q4 2018

Shares 262,213 Value ($000) $7,138 Avg Close $28.29 Range $23.57 - $31.50

Q3 2018

Shares 272,297 Value ($000) $9,327 Avg Close $29.78 Range $25.48 - $34.38

Q2 2018

Shares 267,681 Value ($000) $8,513 Avg Close $28.57 Range $25.34 - $32.74

Q1 2018

Shares 237,620 Value ($000) $8,044 Avg Close $30.13 Range $25.54 - $33.23

Q4 2017

Shares 216,520 Value ($000) $7,492 Avg Close $24.47 Range $20.35 - $32.83

Q3 2017

Shares 191,278 Value ($000) $4,916 Avg Close $23.83 Range $18.54 - $30.25

Q2 2017

Shares 150,332 Value ($000) $5,007 Avg Close $35.30 Range $27.83 - $42.64

Q1 2017

Shares 140,945 Value ($000) $6,082 Avg Close $40.78 Range $37.83 - $44.47

Q4 2016

Shares 128,724 Value ($000) $6,192 Avg Close $39.34 Range $33.60 - $46.27

Q3 2016

Shares 111,508 Value ($000) $4,410 Avg Close $33.78 Range $31.45 - $35.92

Q2 2016

Shares 105,978 Value ($000) $3,953 Avg Close $32.39 Range $29.33 - $36.24

Q1 2016

Shares 88,570 Value ($000) $3,322 Avg Close $31.17 Range $27.68 - $38.46

Q4 2015

Shares 99,103 Value ($000) $4,369 Avg Close $43.34 Range $36.47 - $50.05

Q3 2015

Shares 102,334 Value ($000) $4,895 Avg Close $42.54 Range $38.17 - $48.38

Q2 2015

Shares 99,288 Value ($000) $4,743 Avg Close $41.57 Range $33.34 - $47.04

Q1 2015

Shares 88,073 Value ($000) $4,358 Avg Close $38.63 Range $31.13 - $43.89

Q4 2014

Shares 72,097 Value ($000) $2,675 Avg Close $24.06 Range $19.74 - $32.26

Q3 2014

Shares 62,098 Value ($000) $1,472 Avg Close $21.51 Range $20.13 - $23.06

Q2 2014

Shares 50,104 Value ($000) $1,321 Avg Close $21.53 Range $18.72 - $23.60

Q1 2014

Shares 36,200 Value ($000) $863 Avg Close $20.67 Range $18.40 - $23.30

Q4 2013

Shares 29,240 Value ($000) $793 Avg Close $21.81 Range $19.73 - $23.95

Q3 2013

Shares 28,448 Value ($000) $798 Avg Close $22.26 Range $20.06 - $24.29

Q2 2013

Shares 29,846 Value ($000) $752 Avg Close $18.15 Range $16.04 - $22.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	481,771	$33,025	$72.50	$66.95 - $78.40
Q3 2025	494,751	$34,415	$66.33	$58.99 - $71.54
Q2 2025	486,204	$30,816	$61.68	$58.67 - $66.90
Q1 2025	497,217	$32,384	$63.20	$58.35 - $69.76
Q4 2024	453,558	$29,227	$66.43	$59.00 - $74.70
Q3 2024	405,558	$30,255	$72.43	$66.13 - $80.79
Q2 2024	374,531	$25,697	$71.13	$65.95 - $75.97
Q1 2024	339,226	$26,012	$78.40	$71.58 - $87.69
Q4 2023	311,124	$26,872	$79.67	$72.34 - $85.22
Q3 2023	287,270	$21,640	$78.62	$71.67 - $84.66
Q2 2023	265,452	$21,940	$83.87	$77.98 - $92.29
Q1 2023	256,386	$22,741	$90.27	$84.07 - $96.96
Q4 2022	247,253	$23,850	$91.15	$76.12 - $100.04
Q3 2022	245,825	$19,472	$88.13	$75.92 - $99.73
Q2 2022	247,034	$21,431	$88.01	$79.62 - $98.67
Q1 2022	238,366	$21,227	$82.03	$72.07 - $92.47
Q4 2021	236,229	$20,397	$73.53	$62.12 - $89.41
Q3 2021	248,711	$16,423	$60.97	$54.61 - $68.07
Q2 2021	241,668	$14,082	$59.50	$54.67 - $64.82
Q1 2021	228,861	$14,110	$50.05	$39.41 - $62.78
Q4 2020	235,772	$10,059	$36.78	$33.39 - $41.07
Q3 2020	229,870	$8,745	$38.18	$33.12 - $42.32
Q2 2020	242,239	$10,434	$38.29	$31.54 - $42.75
Q1 2020	296,693	$10,729	$37.23	$30.30 - $45.10
Q4 2019	276,519	$13,138	$39.92	$35.10 - $46.06
Q3 2019	282,677	$10,985	$33.07	$28.14 - $40.74
Q2 2019	277,906	$8,652	$27.27	$23.60 - $30.38
Q1 2019	291,022	$8,039	$27.09	$24.44 - $29.38
Q4 2018	262,213	$7,138	$28.29	$23.57 - $31.50
Q3 2018	272,297	$9,327	$29.78	$25.48 - $34.38
Q2 2018	267,681	$8,513	$28.57	$25.34 - $32.74
Q1 2018	237,620	$8,044	$30.13	$25.54 - $33.23
Q4 2017	216,520	$7,492	$24.47	$20.35 - $32.83
Q3 2017	191,278	$4,916	$23.83	$18.54 - $30.25
Q2 2017	150,332	$5,007	$35.30	$27.83 - $42.64
Q1 2017	140,945	$6,082	$40.78	$37.83 - $44.47
Q4 2016	128,724	$6,192	$39.34	$33.60 - $46.27
Q3 2016	111,508	$4,410	$33.78	$31.45 - $35.92
Q2 2016	105,978	$3,953	$32.39	$29.33 - $36.24
Q1 2016	88,570	$3,322	$31.17	$27.68 - $38.46
Q4 2015	99,103	$4,369	$43.34	$36.47 - $50.05
Q3 2015	102,334	$4,895	$42.54	$38.17 - $48.38
Q2 2015	99,288	$4,743	$41.57	$33.34 - $47.04
Q1 2015	88,073	$4,358	$38.63	$31.13 - $43.89
Q4 2014	72,097	$2,675	$24.06	$19.74 - $32.26
Q3 2014	62,098	$1,472	$21.51	$20.13 - $23.06
Q2 2014	50,104	$1,321	$21.53	$18.72 - $23.60
Q1 2014	36,200	$863	$20.67	$18.40 - $23.30
Q4 2013	29,240	$793	$21.81	$19.73 - $23.95
Q3 2013	28,448	$798	$22.26	$20.06 - $24.29
Q2 2013	29,846	$752	$18.15	$16.04 - $22.30