Skip to main content
logo
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
112.80
-0.88 (-0.77%)
At close: Mar 5, 2026, 4:00 PM EST
112.80
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:01 PM EST

Ingredion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026113.10114.19112.66113.53--0.14%146,103
Mar 4, 2026114.80115.09113.35113.68113.68-1.13%423,469
Mar 3, 2026116.09116.50113.63114.98114.98-1.70%526,423
Mar 2, 2026117.46117.91116.05116.97116.97-0.42%440,794
Feb 27, 2026117.14118.50115.48117.46117.460.27%686,800
Feb 26, 2026117.55117.71116.17117.14117.140.60%494,715
Feb 25, 2026117.80118.27114.75116.44116.44-1.26%512,392
Feb 24, 2026116.77117.99116.09117.92117.921.60%512,221
Feb 23, 2026116.39117.97115.83116.06116.06-0.94%909,504
Feb 20, 2026116.61117.46116.02117.16117.160.53%705,949
Feb 19, 2026116.55117.20116.20116.54116.540.10%537,810
Feb 18, 2026116.55117.43115.56116.42116.42-0.04%679,817
Feb 17, 2026118.27118.78115.30116.47116.47-1.56%526,171
Feb 13, 2026117.27119.72116.84118.31118.310.94%694,272
Feb 12, 2026119.71120.43117.21117.21117.21-2.24%912,916
Feb 11, 2026118.40120.46117.16119.89119.890.99%864,379
Feb 10, 2026120.22120.88118.69118.72118.72-0.48%799,634
Feb 9, 2026120.24120.41118.03119.29119.29-0.68%702,271
Feb 6, 2026119.59121.75119.54120.11120.111.03%829,129
Feb 5, 2026119.28120.47116.78118.89118.89-0.89%964,727
Feb 4, 2026120.92123.49119.40119.96119.96-0.37%1,095,235
Feb 3, 2026114.97121.87113.52120.41120.412.64%1,721,463
Feb 2, 2026117.41118.51116.41117.31117.31-0.67%1,102,324
Jan 30, 2026117.10118.29116.35118.10118.100.77%1,045,686
Jan 29, 2026117.18118.15116.38117.20117.200.64%528,702
Jan 28, 2026116.94118.33115.99116.45116.45-0.46%628,284
Jan 27, 2026115.86117.39115.86116.99116.990.26%494,412
Jan 26, 2026117.24117.54116.16116.69116.69-0.11%486,263
Jan 23, 2026115.86116.85115.52116.82116.820.78%425,299
Jan 22, 2026115.33116.75115.11115.92115.920.38%402,135
Jan 21, 2026115.33115.73114.32115.48115.480.43%467,513
Jan 20, 2026114.35115.29113.22114.99114.990.08%465,361
Jan 16, 2026115.66116.91114.47114.90114.90-1.58%454,248
Jan 15, 2026115.97117.01115.72116.74116.740.67%354,057
Jan 14, 2026113.25116.32113.21115.96115.962.59%416,053
Jan 13, 2026112.77113.68111.87113.03113.03-451,795
Jan 12, 2026113.70114.72112.70113.03113.03-0.48%485,109
Jan 9, 2026113.01113.94112.59113.57113.570.58%407,636
Jan 8, 2026109.67113.91109.67112.91112.912.27%556,265
Jan 7, 2026111.41111.83109.52110.40110.40-0.84%526,213
Jan 6, 2026110.68112.40110.19111.34111.340.84%591,956
Jan 5, 2026109.12111.77109.12110.41110.410.56%516,559
Jan 2, 2026109.42110.53108.19109.79109.79-0.43%525,660
Dec 31, 2025111.15111.48110.10110.26109.44-0.84%346,997
Dec 30, 2025111.33111.83111.11111.19110.36-0.06%448,922
Dec 29, 2025111.44111.79110.52111.26110.43-0.13%560,879
Dec 26, 2025111.03111.53110.67111.40110.570.34%293,178
Dec 24, 2025110.60111.46110.00111.02110.190.63%225,716
Dec 23, 2025111.35111.35110.02110.33109.51-0.65%498,924
Dec 22, 2025110.21111.38109.40111.05110.220.51%480,701