Skip to main content
logo
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
115.92
+0.44 (0.38%)
Jan 22, 2026, 4:00 PM EST - Market closed

Ingredion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 19, 2025110.91111.60110.42110.49109.67-0.75%2,480,958
Dec 18, 2025111.71112.65110.96111.32110.49-0.38%728,454
Dec 17, 2025112.13113.10111.44111.75110.92-0.44%662,606
Dec 16, 2025113.30113.44111.77112.24111.41-0.49%677,193
Dec 15, 2025112.65113.90111.42112.79111.950.33%1,006,291
Dec 12, 2025111.29112.71110.98112.42111.581.10%1,108,070
Dec 11, 2025109.39111.55109.39111.20110.372.26%976,791
Dec 10, 2025106.42108.95106.36108.74107.932.31%1,013,593
Dec 9, 2025106.75107.45106.25106.28105.49-0.20%506,739
Dec 8, 2025107.83107.90105.83106.49105.70-1.68%634,639
Dec 5, 2025108.05109.55107.79108.31107.500.06%673,479
Dec 4, 2025108.92109.19107.91108.24107.44-0.62%555,458
Dec 3, 2025108.03109.38108.03108.91108.101.14%710,000
Dec 2, 2025107.94108.17106.89107.68106.88-0.42%695,548
Dec 1, 2025107.52108.82107.18108.13107.330.55%1,022,064
Nov 28, 2025107.58108.37107.47107.54106.74-0.04%437,990
Nov 26, 2025107.22108.30106.70107.58106.780.34%643,551
Nov 25, 2025106.77107.96106.32107.22106.421.28%636,138
Nov 24, 2025107.40107.40105.81105.86105.07-1.64%741,225
Nov 21, 2025107.21109.53107.15107.62106.820.78%675,414
Nov 20, 2025106.63107.76105.75106.79106.00-0.16%499,116
Nov 19, 2025107.42107.42106.12106.96106.16-0.41%496,968
Nov 18, 2025107.27108.13106.48107.40106.600.37%549,830
Nov 17, 2025108.28108.30106.69107.00106.20-0.61%613,703
Nov 14, 2025107.58108.99106.57107.66106.86-0.04%624,222
Nov 13, 2025108.08109.35107.42107.70106.90-0.43%675,824
Nov 12, 2025109.21110.32107.88108.17107.37-1.04%696,604
Nov 11, 2025107.96109.79107.96109.31108.501.75%652,631
Nov 10, 2025108.58108.58107.00107.43106.63-0.98%632,485