Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
134.99
-0.61 (-0.45%)
At close: Mar 28, 2025, 4:00 PM
132.00
-2.99 (-2.21%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Ingredion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 135.83 | 136.36 | 133.75 | 134.99 | 134.99 | -0.45% | 553,264 |
| Mar 27, 2025 | 135.66 | 136.53 | 134.45 | 135.60 | 135.60 | 0.41% | 364,392 |
| Mar 26, 2025 | 132.70 | 135.25 | 132.70 | 135.04 | 135.04 | 1.93% | 462,725 |
| Mar 25, 2025 | 133.00 | 133.50 | 131.69 | 132.48 | 132.48 | -0.42% | 494,259 |
| Mar 24, 2025 | 130.87 | 133.14 | 130.52 | 133.04 | 133.04 | 2.08% | 709,916 |
| Mar 21, 2025 | 131.85 | 132.05 | 130.07 | 130.33 | 130.33 | -1.09% | 3,525,877 |
| Mar 20, 2025 | 131.75 | 133.25 | 130.42 | 131.76 | 131.76 | -0.49% | 511,317 |
| Mar 19, 2025 | 131.60 | 132.75 | 131.01 | 132.41 | 132.41 | 0.27% | 468,750 |
| Mar 18, 2025 | 133.57 | 133.63 | 132.04 | 132.05 | 132.05 | -0.89% | 398,686 |
| Mar 17, 2025 | 131.71 | 134.72 | 131.53 | 133.23 | 133.23 | 1.48% | 423,402 |
| Mar 14, 2025 | 130.30 | 131.41 | 129.53 | 131.29 | 131.29 | 0.57% | 417,657 |
| Mar 13, 2025 | 130.76 | 131.84 | 129.83 | 130.55 | 130.55 | 0.01% | 640,557 |
| Mar 12, 2025 | 131.58 | 131.94 | 128.14 | 130.54 | 130.54 | -1.86% | 896,067 |
| Mar 11, 2025 | 136.63 | 136.63 | 132.84 | 133.02 | 133.02 | -2.76% | 746,071 |
| Mar 10, 2025 | 135.98 | 139.81 | 134.95 | 136.79 | 136.79 | 0.97% | 699,876 |
| Mar 7, 2025 | 130.45 | 136.52 | 130.45 | 135.47 | 135.47 | 3.38% | 913,740 |
| Mar 6, 2025 | 129.45 | 131.36 | 127.68 | 131.04 | 131.04 | 1.42% | 778,498 |
| Mar 5, 2025 | 128.39 | 129.93 | 127.95 | 129.21 | 129.21 | 0.09% | 702,762 |
| Mar 4, 2025 | 130.41 | 132.24 | 128.99 | 129.09 | 129.09 | -1.12% | 735,679 |
| Mar 3, 2025 | 130.57 | 131.58 | 129.74 | 130.55 | 130.55 | -0.05% | 593,749 |
| Feb 28, 2025 | 130.80 | 131.58 | 129.64 | 130.61 | 130.61 | 0.30% | 644,731 |
| Feb 27, 2025 | 129.86 | 131.55 | 128.78 | 130.22 | 130.22 | -0.27% | 775,952 |
| Feb 26, 2025 | 131.37 | 131.95 | 129.03 | 130.57 | 130.57 | -1.44% | 571,325 |
| Feb 25, 2025 | 130.62 | 132.78 | 130.46 | 132.48 | 132.48 | 1.67% | 806,709 |
| Feb 24, 2025 | 128.01 | 130.64 | 127.53 | 130.30 | 130.30 | 1.73% | 797,755 |
| Feb 21, 2025 | 126.35 | 128.60 | 125.02 | 128.08 | 128.08 | 1.36% | 695,239 |
| Feb 20, 2025 | 126.37 | 127.63 | 125.57 | 126.36 | 126.36 | -0.43% | 569,643 |
| Feb 19, 2025 | 125.36 | 127.06 | 124.88 | 126.91 | 126.91 | 1.04% | 800,135 |
| Feb 18, 2025 | 125.76 | 125.90 | 124.55 | 125.60 | 125.60 | -0.95% | 613,715 |
| Feb 14, 2025 | 128.24 | 128.82 | 126.12 | 126.80 | 126.80 | -1.13% | 506,544 |
| Feb 13, 2025 | 128.53 | 128.55 | 127.65 | 128.25 | 128.25 | 0.23% | 455,029 |
| Feb 12, 2025 | 127.25 | 129.42 | 127.25 | 127.96 | 127.96 | -0.54% | 491,126 |
| Feb 11, 2025 | 127.27 | 129.00 | 127.03 | 128.66 | 128.66 | 0.86% | 386,649 |
| Feb 10, 2025 | 127.68 | 128.91 | 126.61 | 127.56 | 127.56 | -0.27% | 623,540 |
| Feb 7, 2025 | 127.85 | 128.01 | 126.42 | 127.90 | 127.90 | 0.40% | 417,546 |
| Feb 6, 2025 | 128.49 | 128.49 | 125.36 | 127.39 | 127.39 | 0.89% | 524,705 |
| Feb 5, 2025 | 126.26 | 127.76 | 125.31 | 126.27 | 126.27 | -0.68% | 752,948 |
| Feb 4, 2025 | 132.00 | 132.71 | 124.54 | 127.13 | 127.13 | -5.64% | 1,127,866 |
| Feb 3, 2025 | 134.50 | 135.58 | 132.72 | 134.73 | 134.73 | -1.25% | 903,257 |
| Jan 31, 2025 | 137.01 | 137.81 | 135.50 | 136.44 | 136.44 | -0.67% | 562,104 |
| Jan 30, 2025 | 138.00 | 138.60 | 136.33 | 137.36 | 137.36 | 0.50% | 640,115 |
| Jan 29, 2025 | 135.47 | 137.35 | 134.52 | 136.67 | 136.67 | 1.17% | 438,435 |
| Jan 28, 2025 | 136.76 | 137.47 | 134.87 | 135.09 | 135.09 | -1.09% | 556,073 |
| Jan 27, 2025 | 136.12 | 138.39 | 135.47 | 136.58 | 136.58 | 0.60% | 514,245 |
| Jan 24, 2025 | 136.23 | 136.23 | 134.62 | 135.76 | 135.76 | -0.68% | 357,313 |
| Jan 23, 2025 | 134.92 | 136.83 | 134.66 | 136.69 | 136.69 | 0.92% | 460,642 |
| Jan 22, 2025 | 136.75 | 137.28 | 135.11 | 135.44 | 135.44 | -0.78% | 487,940 |
| Jan 21, 2025 | 135.69 | 137.21 | 135.52 | 136.50 | 136.50 | 1.03% | 490,030 |
| Jan 17, 2025 | 134.93 | 135.81 | 134.07 | 135.11 | 135.11 | 0.58% | 460,441 |
| Jan 16, 2025 | 132.46 | 134.53 | 131.77 | 134.33 | 134.33 | 1.13% | 579,102 |