Ingredion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	102.80	104.97	102.21	102.12	-	-1.06%	280,896
May 28, 2026	104.46	104.99	103.09	103.21	103.21	-0.72%	648,416
May 27, 2026	103.71	105.20	103.55	103.96	103.96	0.64%	725,687
May 26, 2026	102.00	103.51	101.59	103.30	103.30	0.87%	732,857
May 22, 2026	102.29	103.03	101.49	102.41	102.41	0.25%	523,787
May 21, 2026	100.14	102.42	98.29	102.15	102.15	1.44%	970,763
May 20, 2026	100.32	101.10	99.50	100.70	100.70	0.36%	797,511
May 19, 2026	101.47	102.58	99.75	100.34	100.34	-1.06%	821,172
May 18, 2026	102.86	103.80	101.10	101.42	101.42	-1.17%	691,570
May 15, 2026	103.46	104.74	100.98	102.62	102.62	0.36%	995,079
May 14, 2026	101.50	104.54	100.88	102.25	102.25	-3.53%	1,537,870
May 13, 2026	106.44	107.53	105.33	105.99	105.99	-0.72%	780,792
May 12, 2026	106.77	107.56	105.86	106.76	106.76	0.53%	774,257
May 11, 2026	107.39	107.60	105.21	106.20	106.20	-1.11%	809,780
May 8, 2026	108.40	109.07	107.00	107.39	107.39	0.03%	701,002
May 7, 2026	106.39	108.16	105.55	107.36	107.36	0.93%	657,302
May 6, 2026	107.62	108.46	104.37	106.37	106.37	-0.71%	1,083,125
May 5, 2026	103.93	108.50	100.71	107.13	107.13	0.23%	2,263,065
May 4, 2026	109.39	110.69	106.20	106.88	106.88	-3.21%	1,579,046
May 1, 2026	112.05	113.00	110.22	110.43	110.43	-1.17%	633,476
Apr 30, 2026	111.75	113.20	111.11	111.74	111.74	0.03%	615,787
Apr 29, 2026	112.92	113.56	111.67	111.71	111.71	-1.15%	387,828
Apr 28, 2026	113.90	114.00	112.34	113.01	113.01	-	339,452
Apr 27, 2026	112.69	113.78	112.69	113.01	113.01	0.28%	400,949
Apr 24, 2026	112.97	114.12	111.23	112.69	112.69	-0.18%	512,440
Apr 23, 2026	112.98	114.49	112.87	112.89	112.89	0.24%	709,332
Apr 22, 2026	113.26	116.01	112.50	112.62	112.62	-0.51%	611,600
Apr 21, 2026	114.33	115.02	112.89	113.20	113.20	-0.88%	386,854
Apr 20, 2026	115.23	116.11	114.19	114.21	114.21	-0.90%	479,267
Apr 17, 2026	113.50	115.85	113.50	115.25	115.25	1.25%	489,899
Apr 16, 2026	112.93	114.70	112.75	113.83	113.83	1.00%	541,915
Apr 15, 2026	112.93	113.39	111.41	112.70	112.70	-0.29%	457,228
Apr 14, 2026	113.19	113.81	112.70	113.03	113.03	-0.48%	381,210
Apr 13, 2026	114.48	114.69	111.63	113.58	113.58	-0.94%	618,448
Apr 10, 2026	115.22	116.48	114.65	114.66	114.66	-0.23%	397,439
Apr 9, 2026	112.94	114.98	112.84	114.93	114.93	1.21%	386,732
Apr 8, 2026	113.07	113.86	112.75	113.56	113.56	0.20%	564,228
Apr 7, 2026	114.11	114.52	113.31	113.33	113.33	-0.81%	399,330
Apr 6, 2026	112.39	114.50	111.98	114.26	114.26	1.33%	489,095
Apr 2, 2026	111.82	112.80	110.64	112.76	112.76	1.35%	505,910
Apr 1, 2026	111.62	112.26	110.68	111.26	111.26	-0.52%	509,485
Mar 31, 2026	112.74	113.14	111.59	112.66	111.84	0.19%	519,763
Mar 30, 2026	112.71	113.33	111.81	112.45	111.63	0.30%	605,374
Mar 27, 2026	111.80	113.18	111.13	112.11	111.29	0.26%	581,733
Mar 26, 2026	110.46	113.10	109.78	111.82	111.01	0.93%	541,920
Mar 25, 2026	110.11	111.03	108.24	110.79	109.98	0.66%	602,912
Mar 24, 2026	110.09	112.02	109.82	110.06	109.26	-0.35%	615,251
Mar 23, 2026	110.14	111.41	108.81	110.45	109.65	1.18%	707,089
Mar 20, 2026	109.94	110.64	108.70	109.16	108.37	-0.98%	2,361,692
Mar 19, 2026	111.50	112.50	109.40	110.24	109.44	-1.00%	918,535