Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
137.23
+1.54 (1.13%)
At close: May 8, 2025, 4:00 PM
137.23
0.00 (0.00%)
After-hours: May 8, 2025, 7:00 PM EDT
Ingredion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 136.06 | 138.14 | 135.32 | 137.23 | 137.23 | 1.13% | 402,332 |
| May 7, 2025 | 138.28 | 138.57 | 134.38 | 135.69 | 135.69 | -1.99% | 532,959 |
| May 6, 2025 | 137.47 | 140.99 | 136.44 | 138.44 | 138.44 | 3.60% | 833,810 |
| May 5, 2025 | 132.02 | 134.07 | 131.42 | 133.63 | 133.63 | 0.90% | 598,010 |
| May 2, 2025 | 132.37 | 132.74 | 130.88 | 132.44 | 132.44 | 1.10% | 517,086 |
| May 1, 2025 | 131.85 | 132.59 | 130.68 | 131.00 | 131.00 | -1.37% | 366,656 |
| Apr 30, 2025 | 133.00 | 133.48 | 130.64 | 132.82 | 132.82 | 0.51% | 492,178 |
| Apr 29, 2025 | 130.80 | 132.44 | 130.51 | 132.15 | 132.15 | 0.83% | 501,126 |
| Apr 28, 2025 | 130.48 | 131.81 | 130.24 | 131.06 | 131.06 | 0.66% | 523,743 |
| Apr 25, 2025 | 130.06 | 130.83 | 128.49 | 130.20 | 130.20 | 0.11% | 340,437 |
| Apr 24, 2025 | 129.59 | 130.85 | 128.66 | 130.06 | 130.06 | -0.12% | 371,749 |
| Apr 23, 2025 | 131.33 | 132.29 | 128.95 | 130.22 | 130.22 | -0.42% | 341,529 |
| Apr 22, 2025 | 128.91 | 130.80 | 128.36 | 130.77 | 130.77 | 1.84% | 327,516 |
| Apr 21, 2025 | 129.42 | 129.82 | 127.56 | 128.41 | 128.41 | -1.02% | 322,965 |
| Apr 17, 2025 | 128.84 | 130.17 | 128.50 | 129.73 | 129.73 | 1.26% | 427,915 |
| Apr 16, 2025 | 130.94 | 131.10 | 127.18 | 128.11 | 128.11 | -1.59% | 474,060 |
| Apr 15, 2025 | 131.31 | 131.85 | 128.90 | 130.18 | 130.18 | -0.82% | 325,897 |
| Apr 14, 2025 | 131.04 | 132.33 | 129.56 | 131.26 | 131.26 | 1.01% | 396,554 |
| Apr 11, 2025 | 127.88 | 130.54 | 125.60 | 129.95 | 129.95 | 1.91% | 490,496 |
| Apr 10, 2025 | 126.80 | 128.49 | 124.14 | 127.51 | 127.51 | -0.46% | 452,119 |
| Apr 9, 2025 | 121.91 | 128.83 | 120.51 | 128.10 | 128.10 | 3.96% | 1,035,269 |
| Apr 8, 2025 | 127.31 | 127.62 | 121.92 | 123.22 | 123.22 | -1.63% | 576,099 |
| Apr 7, 2025 | 127.88 | 130.42 | 123.82 | 125.26 | 125.26 | -4.30% | 894,493 |
| Apr 4, 2025 | 132.76 | 134.65 | 129.70 | 130.89 | 130.89 | -4.05% | 611,511 |
| Apr 3, 2025 | 134.63 | 137.80 | 134.63 | 136.41 | 136.41 | 0.81% | 446,944 |
| Apr 2, 2025 | 135.52 | 135.71 | 134.28 | 135.32 | 135.32 | -0.47% | 355,025 |
| Apr 1, 2025 | 135.08 | 136.23 | 133.49 | 135.96 | 135.96 | 0.55% | 345,237 |
| Mar 31, 2025 | 134.65 | 136.00 | 133.59 | 135.21 | 134.42 | 0.16% | 454,081 |
| Mar 28, 2025 | 135.83 | 136.36 | 133.75 | 134.99 | 134.20 | -0.45% | 553,264 |
| Mar 27, 2025 | 135.66 | 136.53 | 134.45 | 135.60 | 134.81 | 0.41% | 364,392 |
| Mar 26, 2025 | 132.70 | 135.25 | 132.70 | 135.04 | 134.25 | 1.93% | 462,725 |
| Mar 25, 2025 | 133.00 | 133.50 | 131.69 | 132.48 | 131.71 | -0.42% | 494,259 |
| Mar 24, 2025 | 130.87 | 133.14 | 130.52 | 133.04 | 132.26 | 2.08% | 709,916 |
| Mar 21, 2025 | 131.85 | 132.05 | 130.07 | 130.33 | 129.57 | -1.09% | 3,525,877 |
| Mar 20, 2025 | 131.75 | 133.25 | 130.42 | 131.76 | 130.99 | -0.49% | 511,317 |
| Mar 19, 2025 | 131.60 | 132.75 | 131.01 | 132.41 | 131.64 | 0.27% | 468,750 |
| Mar 18, 2025 | 133.57 | 133.63 | 132.04 | 132.05 | 131.28 | -0.89% | 398,686 |
| Mar 17, 2025 | 131.71 | 134.72 | 131.53 | 133.23 | 132.45 | 1.48% | 423,402 |
| Mar 14, 2025 | 130.30 | 131.41 | 129.53 | 131.29 | 130.52 | 0.57% | 417,657 |
| Mar 13, 2025 | 130.76 | 131.84 | 129.83 | 130.55 | 129.79 | 0.01% | 640,557 |
| Mar 12, 2025 | 131.58 | 131.94 | 128.14 | 130.54 | 129.78 | -1.86% | 896,067 |
| Mar 11, 2025 | 136.63 | 136.63 | 132.84 | 133.02 | 132.24 | -2.76% | 746,071 |
| Mar 10, 2025 | 135.98 | 139.81 | 134.95 | 136.79 | 135.99 | 0.97% | 699,876 |
| Mar 7, 2025 | 130.45 | 136.52 | 130.45 | 135.47 | 134.68 | 3.38% | 913,740 |
| Mar 6, 2025 | 129.45 | 131.36 | 127.68 | 131.04 | 130.27 | 1.42% | 778,498 |
| Mar 5, 2025 | 128.39 | 129.93 | 127.95 | 129.21 | 128.45 | 0.09% | 702,762 |
| Mar 4, 2025 | 130.41 | 132.24 | 128.99 | 129.09 | 128.34 | -1.12% | 735,679 |
| Mar 3, 2025 | 130.57 | 131.58 | 129.74 | 130.55 | 129.79 | -0.05% | 593,749 |
| Feb 28, 2025 | 130.80 | 131.58 | 129.64 | 130.61 | 129.85 | 0.30% | 644,731 |
| Feb 27, 2025 | 129.86 | 131.55 | 128.78 | 130.22 | 129.46 | -0.27% | 775,952 |