Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
107.62
+0.83 (0.78%)
Nov 21, 2025, 4:00 PM EST - Market closed
Ingredion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 107.21 | 109.53 | 107.15 | 107.62 | 107.62 | 0.78% | 675,105 |
| Nov 20, 2025 | 106.63 | 107.76 | 105.75 | 106.79 | 106.79 | -0.16% | 499,115 |
| Nov 19, 2025 | 107.42 | 107.42 | 106.12 | 106.96 | 106.96 | -0.41% | 496,968 |
| Nov 18, 2025 | 107.27 | 108.13 | 106.48 | 107.40 | 107.40 | 0.37% | 549,830 |
| Nov 17, 2025 | 108.28 | 108.30 | 106.69 | 107.00 | 107.00 | -0.61% | 613,703 |
| Nov 14, 2025 | 107.58 | 108.99 | 106.57 | 107.66 | 107.66 | -0.04% | 624,222 |
| Nov 13, 2025 | 108.08 | 109.35 | 107.42 | 107.70 | 107.70 | -0.43% | 675,824 |
| Nov 12, 2025 | 109.21 | 110.32 | 107.88 | 108.17 | 108.17 | -1.04% | 696,604 |
| Nov 11, 2025 | 107.96 | 109.79 | 107.96 | 109.31 | 109.31 | 1.75% | 652,631 |
| Nov 10, 2025 | 108.58 | 108.58 | 107.00 | 107.43 | 107.43 | -0.98% | 632,485 |
| Nov 7, 2025 | 106.18 | 108.75 | 105.83 | 108.49 | 108.49 | 1.92% | 766,110 |
| Nov 6, 2025 | 105.75 | 107.75 | 104.31 | 106.45 | 106.45 | -1.16% | 737,355 |
| Nov 5, 2025 | 107.49 | 108.65 | 106.36 | 107.70 | 107.70 | 0.28% | 1,099,652 |
| Nov 4, 2025 | 109.99 | 110.00 | 102.31 | 107.40 | 107.40 | -5.90% | 1,913,275 |
| Nov 3, 2025 | 115.25 | 115.25 | 113.79 | 114.13 | 114.13 | -1.11% | 1,140,214 |
| Oct 31, 2025 | 114.57 | 115.91 | 114.26 | 115.41 | 115.41 | 0.16% | 541,144 |
| Oct 30, 2025 | 115.71 | 116.25 | 115.14 | 115.23 | 115.23 | -0.41% | 500,925 |
| Oct 29, 2025 | 116.26 | 117.55 | 115.44 | 115.71 | 115.71 | -1.62% | 600,685 |
| Oct 28, 2025 | 116.97 | 118.29 | 116.81 | 117.62 | 117.62 | 0.12% | 460,506 |
| Oct 27, 2025 | 118.50 | 118.50 | 116.82 | 117.48 | 117.48 | -0.54% | 539,530 |
| Oct 24, 2025 | 119.46 | 119.95 | 118.03 | 118.12 | 118.12 | -0.93% | 380,030 |
| Oct 23, 2025 | 120.23 | 120.81 | 118.82 | 119.23 | 119.23 | -0.83% | 475,586 |
| Oct 22, 2025 | 119.50 | 121.10 | 119.31 | 120.23 | 120.23 | 0.05% | 503,084 |
| Oct 21, 2025 | 121.55 | 121.73 | 120.10 | 120.17 | 120.17 | -1.13% | 411,497 |
| Oct 20, 2025 | 121.52 | 122.07 | 121.07 | 121.54 | 121.54 | 0.07% | 253,462 |
| Oct 17, 2025 | 121.04 | 121.54 | 120.27 | 121.45 | 121.45 | 0.81% | 398,301 |
| Oct 16, 2025 | 120.70 | 121.62 | 120.04 | 120.48 | 120.48 | 0.06% | 324,948 |
| Oct 15, 2025 | 121.70 | 122.74 | 120.06 | 120.41 | 120.41 | -0.41% | 527,412 |
| Oct 14, 2025 | 119.56 | 121.00 | 118.56 | 120.91 | 120.91 | 0.71% | 532,182 |
| Oct 13, 2025 | 120.00 | 121.08 | 119.55 | 120.06 | 120.06 | 0.28% | 482,575 |
| Oct 10, 2025 | 120.35 | 120.97 | 119.72 | 119.73 | 119.73 | 0.15% | 511,090 |
| Oct 9, 2025 | 121.92 | 122.00 | 119.50 | 119.55 | 119.55 | -1.72% | 459,123 |
| Oct 8, 2025 | 120.55 | 121.71 | 119.61 | 121.64 | 121.64 | 0.88% | 436,856 |
| Oct 7, 2025 | 120.19 | 121.22 | 119.41 | 120.58 | 120.58 | 0.29% | 564,099 |
| Oct 6, 2025 | 120.23 | 120.96 | 119.91 | 120.23 | 120.23 | -0.53% | 510,318 |
| Oct 3, 2025 | 119.31 | 121.55 | 119.31 | 120.87 | 120.87 | 1.06% | 553,859 |
| Oct 2, 2025 | 120.89 | 121.58 | 119.43 | 119.60 | 119.60 | -1.68% | 598,401 |
| Oct 1, 2025 | 121.73 | 122.30 | 120.81 | 121.64 | 121.64 | -0.38% | 663,370 |
| Sep 30, 2025 | 121.10 | 122.46 | 120.60 | 122.11 | 121.29 | 0.81% | 585,655 |
| Sep 29, 2025 | 121.10 | 121.43 | 120.08 | 121.13 | 120.32 | 0.07% | 686,168 |
| Sep 26, 2025 | 121.23 | 122.29 | 120.98 | 121.04 | 120.23 | 0.02% | 533,997 |
| Sep 25, 2025 | 122.30 | 123.22 | 120.48 | 121.01 | 120.20 | -0.94% | 662,846 |
| Sep 24, 2025 | 121.72 | 123.04 | 121.66 | 122.16 | 121.34 | 0.05% | 625,649 |
| Sep 23, 2025 | 122.67 | 123.50 | 122.01 | 122.10 | 121.28 | 0.01% | 805,635 |
| Sep 22, 2025 | 122.16 | 123.11 | 121.39 | 122.09 | 121.27 | -0.41% | 746,021 |
| Sep 19, 2025 | 124.17 | 124.44 | 122.35 | 122.59 | 121.77 | -1.17% | 1,308,236 |
| Sep 18, 2025 | 124.04 | 124.73 | 123.75 | 124.04 | 123.21 | 0.09% | 550,857 |
| Sep 17, 2025 | 125.72 | 127.50 | 123.48 | 123.93 | 123.10 | -1.42% | 825,926 |
| Sep 16, 2025 | 123.73 | 126.04 | 123.36 | 125.72 | 124.88 | 1.66% | 597,869 |
| Sep 15, 2025 | 126.11 | 126.11 | 123.60 | 123.67 | 122.84 | -1.94% | 542,770 |