Skip to main content
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
129.65
+1.54 (1.20%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Ingredion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025128.84130.17128.50129.73129.731.26%425,636
Apr 16, 2025130.94131.10127.18128.11128.11-1.59%474,060
Apr 15, 2025131.31131.85128.90130.18130.18-0.82%325,897
Apr 14, 2025131.04132.33129.56131.26131.261.01%396,554
Apr 11, 2025127.88130.54125.60129.95129.951.91%490,496
Apr 10, 2025126.80128.49124.14127.51127.51-0.46%452,119
Apr 9, 2025121.91128.83120.51128.10128.103.96%1,035,269
Apr 8, 2025127.31127.62121.92123.22123.22-1.63%576,099
Apr 7, 2025127.88130.42123.82125.26125.26-4.30%894,493
Apr 4, 2025132.76134.65129.70130.89130.89-4.05%611,511
Apr 3, 2025134.63137.80134.63136.41136.410.81%446,944
Apr 2, 2025135.52135.71134.28135.32135.32-0.47%355,025
Apr 1, 2025135.08136.23133.49135.96135.960.55%345,237
Mar 31, 2025134.65136.00133.59135.21134.420.16%454,081
Mar 28, 2025135.83136.36133.75134.99134.20-0.45%553,264
Mar 27, 2025135.66136.53134.45135.60134.810.41%364,392
Mar 26, 2025132.70135.25132.70135.04134.251.93%462,725
Mar 25, 2025133.00133.50131.69132.48131.71-0.42%494,259
Mar 24, 2025130.87133.14130.52133.04132.262.08%709,916
Mar 21, 2025131.85132.05130.07130.33129.57-1.09%3,525,877
Mar 20, 2025131.75133.25130.42131.76130.99-0.49%511,317
Mar 19, 2025131.60132.75131.01132.41131.640.27%468,750
Mar 18, 2025133.57133.63132.04132.05131.28-0.89%398,686
Mar 17, 2025131.71134.72131.53133.23132.451.48%423,402
Mar 14, 2025130.30131.41129.53131.29130.520.57%417,657
Mar 13, 2025130.76131.84129.83130.55129.790.01%640,557
Mar 12, 2025131.58131.94128.14130.54129.78-1.86%896,067
Mar 11, 2025136.63136.63132.84133.02132.24-2.76%746,071
Mar 10, 2025135.98139.81134.95136.79135.990.97%699,876
Mar 7, 2025130.45136.52130.45135.47134.683.38%913,740
Mar 6, 2025129.45131.36127.68131.04130.271.42%778,498
Mar 5, 2025128.39129.93127.95129.21128.450.09%702,762
Mar 4, 2025130.41132.24128.99129.09128.34-1.12%735,679
Mar 3, 2025130.57131.58129.74130.55129.79-0.05%593,749
Feb 28, 2025130.80131.58129.64130.61129.850.30%644,731
Feb 27, 2025129.86131.55128.78130.22129.46-0.27%775,952
Feb 26, 2025131.37131.95129.03130.57129.81-1.44%571,325
Feb 25, 2025130.62132.78130.46132.48131.711.67%806,709
Feb 24, 2025128.01130.64127.53130.30129.541.73%797,755
Feb 21, 2025126.35128.60125.02128.08127.331.36%695,239
Feb 20, 2025126.37127.63125.57126.36125.62-0.43%569,643
Feb 19, 2025125.36127.06124.88126.91126.171.04%800,135
Feb 18, 2025125.76125.90124.55125.60124.87-0.95%613,715
Feb 14, 2025128.24128.82126.12126.80126.06-1.13%506,544
Feb 13, 2025128.53128.55127.65128.25127.500.23%455,029
Feb 12, 2025127.25129.42127.25127.96127.21-0.54%491,126
Feb 11, 2025127.27129.00127.03128.66127.910.86%386,649
Feb 10, 2025127.68128.91126.61127.56126.81-0.27%623,540
Feb 7, 2025127.85128.01126.42127.90127.150.40%417,546
Feb 6, 2025128.49128.49125.36127.39126.650.89%524,705