Skip to main content
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
135.86
+0.47 (0.35%)
Jun 27, 2025, 4:00 PM - Market closed

Ingredion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025135.83136.23134.82135.86135.860.35%605,922
Jun 26, 2025135.00135.86134.27135.39135.391.01%451,142
Jun 25, 2025135.98136.57133.00134.04134.04-2.52%524,762
Jun 24, 2025139.23140.47136.99137.50137.50-1.24%461,972
Jun 23, 2025137.21139.59137.21139.23139.231.39%580,442
Jun 20, 2025136.86138.22136.53137.32137.320.31%1,075,754
Jun 18, 2025137.50138.27136.81136.90136.90-0.45%408,515
Jun 17, 2025136.80138.54136.64137.52137.52-0.10%388,387
Jun 16, 2025139.13140.02136.98137.66137.66-0.43%513,823
Jun 13, 2025138.89140.30137.63138.26138.26-0.85%387,832
Jun 12, 2025138.05139.67137.41139.44139.440.85%320,798
Jun 11, 2025138.90139.26137.70138.26138.26-0.53%568,975
Jun 10, 2025138.41139.95137.47139.00139.000.57%343,330
Jun 9, 2025137.72138.96137.45138.21138.210.15%250,691
Jun 6, 2025137.74138.70137.10138.00138.000.92%327,090
Jun 5, 2025137.36137.68136.00136.74136.74-0.35%313,230
Jun 4, 2025139.27139.27137.02137.22137.22-0.88%347,470
Jun 3, 2025138.19139.28138.19138.44138.44-0.37%299,353
Jun 2, 2025138.46139.10137.02138.95138.95-0.12%355,467
May 30, 2025139.10139.39138.37139.12139.120.32%420,608
May 29, 2025137.94139.11137.29138.67138.670.42%302,236
May 28, 2025139.44139.90137.64138.09138.09-0.95%381,065
May 27, 2025137.50139.55136.58139.42139.422.00%453,611
May 23, 2025137.24137.28135.35136.69136.69-0.40%362,971
May 22, 2025138.08138.93136.47137.24137.24-0.80%447,402
May 21, 2025140.67140.85138.05138.35138.35-1.84%435,378
May 20, 2025140.15141.78139.78140.95140.950.62%460,130
May 19, 2025140.39140.99139.72140.08140.08-0.52%313,409
May 16, 2025138.89141.32138.31140.81140.811.38%481,389
May 15, 2025135.81138.97135.00138.89138.892.69%421,499
May 14, 2025137.40137.80135.10135.25135.25-1.76%484,271
May 13, 2025137.11138.74136.34137.68137.680.33%596,217
May 12, 2025137.75138.54136.31137.23137.230.05%416,827
May 9, 2025136.88138.58136.07137.16137.16-0.05%394,931
May 8, 2025136.06138.14135.32137.23137.231.13%402,448
May 7, 2025138.28138.57134.38135.69135.69-1.99%532,959
May 6, 2025137.47140.99136.44138.44138.443.60%833,810
May 5, 2025132.02134.07131.42133.63133.630.90%598,010
May 2, 2025132.37132.74130.88132.44132.441.10%517,086
May 1, 2025131.85132.59130.68131.00131.00-1.37%366,656
Apr 30, 2025133.00133.48130.64132.82132.820.51%492,178
Apr 29, 2025130.80132.44130.51132.15132.150.83%501,126
Apr 28, 2025130.48131.81130.24131.06131.060.66%523,743
Apr 25, 2025130.06130.83128.49130.20130.200.11%340,437
Apr 24, 2025129.59130.85128.66130.06130.06-0.12%371,749
Apr 23, 2025131.33132.29128.95130.22130.22-0.42%341,529
Apr 22, 2025128.91130.80128.36130.77130.771.84%327,516
Apr 21, 2025129.42129.82127.56128.41128.41-1.02%322,965
Apr 17, 2025128.84130.17128.50129.73129.731.26%427,915
Apr 16, 2025130.94131.10127.18128.11128.11-1.59%474,060