Ingredion (INGR)
NYSE: INGR
· Real-Time Price · USD
126.38
-1.52 (-1.19%)
At close: Aug 14, 2025, 3:59 PM
127.21
0.66%
Pre-market: Aug 15, 2025, 08:48 AM EDT
INGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 127.31 | 127.31 | 125.69 | 126.39 | 126.39 | -1.18% | 324,512 |
| Aug 13, 2025 | 126.95 | 127.90 | 126.36 | 127.90 | 127.90 | 0.83% | 299,300 |
| 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% | 302,200 |
| 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% | 549,700 |
| Aug 5, 2025 | 126.82 | 128.04 | 125.95 | 126.30 | 126.30 | -0.24% | 685,094 |
| Aug 4, 2025 | 127.37 | 128.60 | 126.33 | 126.60 | 126.60 | 0.18% | 719,400 |
| Aug 1, 2025 | 127.85 | 130.67 | 125.85 | 126.37 | 126.37 | -3.93% | 959,600 |
| Jul 31, 2025 | 132.00 | 132.88 | 130.97 | 131.54 | 131.54 | -0.43% | 683,800 |
| Jul 30, 2025 | 132.34 | 134.77 | 131.89 | 132.11 | 132.11 | -0.15% | 463,000 |
| Jul 29, 2025 | 132.13 | 132.85 | 131.65 | 132.31 | 132.31 | 0.55% | 279,900 |
| Jul 28, 2025 | 132.82 | 133.17 | 131.47 | 131.58 | 131.58 | -1.12% | 345,800 |
| Jul 25, 2025 | 132.74 | 133.22 | 131.77 | 133.07 | 133.07 | 0.25% | 309,200 |
| 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 |