Skip to main content
logo
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
119.55
-2.09 (-1.72%)
At close: Oct 9, 2025, 4:00 PM EDT
119.56
+0.01 (0.01%)
After-hours: Oct 9, 2025, 4:00 PM EDT

Ingredion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025121.92122.00120.14120.08--1.28%223,976
Oct 8, 2025120.55121.71119.61121.64121.640.88%436,856
Oct 7, 2025120.19121.22119.41120.58120.580.29%564,099
Oct 6, 2025120.23120.96119.91120.23120.23-0.53%510,318
Oct 3, 2025119.31121.55119.31120.87120.871.06%553,859
Oct 2, 2025120.89121.58119.43119.60119.60-1.68%598,401
Oct 1, 2025121.73122.30120.81121.64121.64-0.38%663,370
Sep 30, 2025121.10122.46120.60122.11121.290.81%585,655
Sep 29, 2025121.10121.43120.08121.13120.320.07%686,168
Sep 26, 2025121.23122.29120.98121.04120.230.02%533,997
Sep 25, 2025122.30123.22120.48121.01120.20-0.94%662,846
Sep 24, 2025121.72123.04121.66122.16121.340.05%625,649
Sep 23, 2025122.67123.50122.01122.10121.280.01%805,635
Sep 22, 2025122.16123.11121.39122.09121.27-0.41%746,021
Sep 19, 2025124.17124.44122.35122.59121.77-1.17%1,308,236
Sep 18, 2025124.04124.73123.75124.04123.210.09%550,857
Sep 17, 2025125.72127.50123.48123.93123.10-1.42%825,926
Sep 16, 2025123.73126.04123.36125.72124.881.66%597,869
Sep 15, 2025126.11126.11123.60123.67122.84-1.94%542,770
Sep 12, 2025126.50127.19125.60126.12125.28-0.60%330,125
Sep 11, 2025126.11126.99125.54126.88126.030.74%448,330
Sep 10, 2025126.09126.85125.17125.95125.11-0.88%415,772
Sep 9, 2025128.01128.63127.06127.07126.22-0.80%335,468
Sep 8, 2025128.11128.37126.45128.10127.24-0.24%462,558
Sep 5, 2025128.13128.98127.77128.41127.550.38%383,112
Sep 4, 2025127.99128.58127.24127.93127.070.08%367,312
Sep 3, 2025127.79128.37126.94127.83126.97-0.47%602,000
Sep 2, 2025129.50130.45128.02128.43127.57-0.86%693,652
Aug 29, 2025129.42130.48128.71129.54128.670.38%439,735
Aug 28, 2025129.43129.50127.55129.05128.19-0.15%491,092
Aug 27, 2025127.62129.61126.87129.25128.390.92%515,102
Aug 26, 2025127.78128.64127.41128.07127.210.04%491,758
Aug 25, 2025128.98128.98127.81128.02127.16-0.79%229,251
Aug 22, 2025128.45130.07127.96129.04128.181.10%388,784
Aug 21, 2025126.10128.00126.10127.64126.790.70%550,915
Aug 20, 2025126.92127.65126.02126.75125.900.53%360,598
Aug 19, 2025125.27126.83124.77126.08125.240.65%298,901
Aug 18, 2025126.07126.79125.06125.27124.43-0.52%412,463
Aug 15, 2025126.28126.69125.19125.93125.09-0.36%370,305
Aug 14, 2025127.31127.31125.69126.39125.54-1.18%324,944
Aug 13, 2025126.95127.90126.36127.90127.040.83%299,257
Aug 12, 2025126.09127.18125.52126.85126.000.63%392,052
Aug 11, 2025126.74126.92125.34126.06125.22-0.14%302,166
Aug 8, 2025126.86127.01125.77126.24125.40-0.02%346,028
Aug 7, 2025125.41126.38124.08126.27125.420.87%316,917
Aug 6, 2025126.80127.03124.76125.18124.34-0.89%549,674
Aug 5, 2025126.82128.04125.95126.30125.45-0.24%685,094
Aug 4, 2025127.37128.61126.33126.60125.750.18%719,392
Aug 1, 2025127.85130.67125.85126.37125.52-3.93%959,566
Jul 31, 2025132.00132.88130.97131.54130.66-0.43%683,784