Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
123.93
-1.79 (-1.42%)
At close: Sep 17, 2025, 4:00 PM EDT
123.94
+0.01 (0.01%)
After-hours: Sep 17, 2025, 7:59 PM EDT
Ingredion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 125.72 | 127.50 | 123.48 | 123.93 | - | -1.42% | 824,956 |
| Sep 16, 2025 | 123.73 | 126.04 | 123.36 | 125.72 | 125.72 | 1.66% | 597,869 |
| Sep 15, 2025 | 126.11 | 126.11 | 123.60 | 123.67 | 123.67 | -1.94% | 542,770 |
| Sep 12, 2025 | 126.50 | 127.19 | 125.60 | 126.12 | 126.12 | -0.60% | 330,125 |
| Sep 11, 2025 | 126.11 | 126.99 | 125.54 | 126.88 | 126.88 | 0.74% | 448,330 |
| Sep 10, 2025 | 126.09 | 126.85 | 125.17 | 125.95 | 125.95 | -0.88% | 415,772 |
| Sep 9, 2025 | 128.01 | 128.63 | 127.06 | 127.07 | 127.07 | -0.80% | 335,468 |
| Sep 8, 2025 | 128.11 | 128.37 | 126.45 | 128.10 | 128.10 | -0.24% | 462,558 |
| Sep 5, 2025 | 128.13 | 128.98 | 127.77 | 128.41 | 128.41 | 0.38% | 383,112 |
| Sep 4, 2025 | 127.99 | 128.58 | 127.24 | 127.93 | 127.93 | 0.08% | 367,312 |
| Sep 3, 2025 | 127.79 | 128.37 | 126.94 | 127.83 | 127.83 | -0.47% | 602,000 |
| Sep 2, 2025 | 129.50 | 130.45 | 128.02 | 128.43 | 128.43 | -0.86% | 693,652 |
| Aug 29, 2025 | 129.42 | 130.48 | 128.71 | 129.54 | 129.54 | 0.38% | 439,735 |
| Aug 28, 2025 | 129.43 | 129.50 | 127.55 | 129.05 | 129.05 | -0.15% | 491,092 |
| Aug 27, 2025 | 127.62 | 129.61 | 126.87 | 129.25 | 129.25 | 0.92% | 515,102 |
| Aug 26, 2025 | 127.78 | 128.64 | 127.41 | 128.07 | 128.07 | 0.04% | 491,758 |
| Aug 25, 2025 | 128.98 | 128.98 | 127.81 | 128.02 | 128.02 | -0.79% | 229,251 |
| Aug 22, 2025 | 128.45 | 130.07 | 127.96 | 129.04 | 129.04 | 1.10% | 388,784 |
| Aug 21, 2025 | 126.10 | 128.00 | 126.10 | 127.64 | 127.64 | 0.70% | 550,915 |
| Aug 20, 2025 | 126.92 | 127.65 | 126.02 | 126.75 | 126.75 | 0.53% | 360,598 |
| Aug 19, 2025 | 125.27 | 126.83 | 124.77 | 126.08 | 126.08 | 0.65% | 298,901 |
| Aug 18, 2025 | 126.07 | 126.79 | 125.06 | 125.27 | 125.27 | -0.52% | 412,463 |
| Aug 15, 2025 | 126.28 | 126.69 | 125.19 | 125.93 | 125.93 | -0.36% | 370,305 |
| Aug 14, 2025 | 127.31 | 127.31 | 125.69 | 126.39 | 126.39 | -1.18% | 324,944 |
| Aug 13, 2025 | 126.95 | 127.90 | 126.36 | 127.90 | 127.90 | 0.83% | 299,257 |
| Aug 12, 2025 | 126.09 | 127.18 | 125.52 | 126.85 | 126.85 | 0.63% | 392,052 |
| Aug 11, 2025 | 126.74 | 126.92 | 125.34 | 126.06 | 126.06 | -0.14% | 302,166 |
| Aug 8, 2025 | 126.86 | 127.01 | 125.77 | 126.24 | 126.24 | -0.02% | 346,028 |
| Aug 7, 2025 | 125.41 | 126.38 | 124.08 | 126.27 | 126.27 | 0.87% | 316,917 |
| Aug 6, 2025 | 126.80 | 127.03 | 124.76 | 125.18 | 125.18 | -0.89% | 549,674 |
| Aug 5, 2025 | 126.82 | 128.04 | 125.95 | 126.30 | 126.30 | -0.24% | 685,094 |
| Aug 4, 2025 | 127.37 | 128.61 | 126.33 | 126.60 | 126.60 | 0.18% | 719,392 |
| Aug 1, 2025 | 127.85 | 130.67 | 125.85 | 126.37 | 126.37 | -3.93% | 959,566 |
| Jul 31, 2025 | 132.00 | 132.88 | 130.97 | 131.54 | 131.54 | -0.43% | 683,784 |
| Jul 30, 2025 | 132.34 | 134.77 | 131.89 | 132.11 | 132.11 | -0.15% | 462,966 |
| Jul 29, 2025 | 132.13 | 132.85 | 131.65 | 132.31 | 132.31 | 0.55% | 279,898 |
| Jul 28, 2025 | 132.82 | 133.17 | 131.47 | 131.58 | 131.58 | -1.12% | 345,791 |
| Jul 25, 2025 | 132.74 | 133.22 | 131.77 | 133.07 | 133.07 | 0.25% | 309,158 |
| Jul 24, 2025 | 134.15 | 134.76 | 132.70 | 132.74 | 132.74 | -1.04% | 376,956 |
| Jul 23, 2025 | 134.43 | 135.68 | 133.87 | 134.13 | 134.13 | 0.05% | 351,810 |
| Jul 22, 2025 | 133.14 | 134.67 | 132.90 | 134.06 | 134.06 | 0.75% | 425,231 |
| Jul 21, 2025 | 133.66 | 134.30 | 132.69 | 133.06 | 133.06 | -0.06% | 571,912 |
| Jul 18, 2025 | 134.69 | 135.12 | 132.38 | 133.14 | 133.14 | -1.04% | 487,146 |
| Jul 17, 2025 | 131.00 | 135.90 | 128.65 | 134.54 | 134.54 | -0.61% | 1,233,091 |
| Jul 16, 2025 | 134.08 | 135.63 | 133.72 | 135.36 | 135.36 | 0.76% | 441,158 |
| Jul 15, 2025 | 135.58 | 136.18 | 134.34 | 134.34 | 134.34 | -1.29% | 385,586 |
| Jul 14, 2025 | 136.08 | 137.29 | 135.06 | 136.10 | 136.10 | 0.29% | 267,886 |
| Jul 11, 2025 | 136.07 | 136.43 | 134.62 | 135.71 | 135.71 | -0.47% | 392,955 |
| Jul 10, 2025 | 135.30 | 137.57 | 134.83 | 136.35 | 136.35 | 0.21% | 422,551 |
| Jul 9, 2025 | 137.56 | 137.56 | 135.16 | 136.06 | 136.06 | -0.49% | 449,879 |