Skip to main content
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
108.31
+0.07 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
107.73
-0.58 (-0.54%)
After-hours: Dec 5, 2025, 7:46 PM EST

Ingredion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025108.05109.55107.79108.31108.310.06%641,325
Dec 4, 2025108.92109.19107.91108.24108.24-0.62%517,521
Dec 3, 2025108.03109.38108.03108.91108.911.14%705,687
Dec 2, 2025107.94108.17106.89107.68107.68-0.42%691,387
Dec 1, 2025107.52108.82107.18108.13108.130.55%1,022,064
Nov 28, 2025107.58108.37107.47107.54107.54-0.04%437,971
Nov 26, 2025107.22108.30106.70107.58107.580.34%643,534
Nov 25, 2025106.77107.96106.32107.22107.221.28%606,428
Nov 24, 2025107.40107.40105.81105.86105.86-1.64%737,522
Nov 21, 2025107.21109.53107.15107.62107.620.78%675,105
Nov 20, 2025106.63107.76105.75106.79106.79-0.16%499,115
Nov 19, 2025107.42107.42106.12106.96106.96-0.41%496,968
Nov 18, 2025107.27108.13106.48107.40107.400.37%549,830
Nov 17, 2025108.28108.30106.69107.00107.00-0.61%613,703
Nov 14, 2025107.58108.99106.57107.66107.66-0.04%624,222
Nov 13, 2025108.08109.35107.42107.70107.70-0.43%675,824
Nov 12, 2025109.21110.32107.88108.17108.17-1.04%696,604
Nov 11, 2025107.96109.79107.96109.31109.311.75%652,631
Nov 10, 2025108.58108.58107.00107.43107.43-0.98%632,485
Nov 7, 2025106.18108.75105.83108.49108.491.92%766,110
Nov 6, 2025105.75107.75104.31106.45106.45-1.16%737,355
Nov 5, 2025107.49108.65106.36107.70107.700.28%1,099,652
Nov 4, 2025109.99110.00102.31107.40107.40-5.90%1,913,275
Nov 3, 2025115.25115.25113.79114.13114.13-1.11%1,140,214
Oct 31, 2025114.57115.91114.26115.41115.410.16%541,144
Oct 30, 2025115.71116.25115.14115.23115.23-0.41%500,925
Oct 29, 2025116.26117.55115.44115.71115.71-1.62%600,685
Oct 28, 2025116.97118.29116.81117.62117.620.12%460,506
Oct 27, 2025118.50118.50116.82117.48117.48-0.54%539,530
Oct 24, 2025119.46119.95118.03118.12118.12-0.93%380,030
Oct 23, 2025120.23120.81118.82119.23119.23-0.83%475,586
Oct 22, 2025119.50121.10119.31120.23120.230.05%503,084
Oct 21, 2025121.55121.73120.10120.17120.17-1.13%411,497
Oct 20, 2025121.52122.07121.07121.54121.540.07%253,462
Oct 17, 2025121.04121.54120.27121.45121.450.81%398,301
Oct 16, 2025120.70121.62120.04120.48120.480.06%324,948
Oct 15, 2025121.70122.74120.06120.41120.41-0.41%527,412
Oct 14, 2025119.56121.00118.56120.91120.910.71%532,182
Oct 13, 2025120.00121.08119.55120.06120.060.28%482,575
Oct 10, 2025120.35120.97119.72119.73119.730.15%511,090
Oct 9, 2025121.92122.00119.50119.55119.55-1.72%459,123
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