Ingredion (INGR)
NYSE: INGR
· Real-Time Price · USD
121.05
0.04 (0.03%)
At close: Sep 26, 2025, 3:59 PM
121.04
-0.01%
After-hours: Sep 26, 2025, 05:52 PM EDT
INGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 121.23 | 122.29 | 120.98 | 121.04 | 121.04 | 0.02% | 533,997 |
| Sep 25, 2025 | 122.30 | 123.22 | 120.48 | 121.01 | 121.01 | -0.94% | 662,846 |
| Sep 24, 2025 | 121.72 | 123.04 | 121.66 | 122.16 | 122.16 | 0.05% | 625,649 |
| Sep 23, 2025 | 122.67 | 123.50 | 122.01 | 122.10 | 122.10 | 0.01% | 805,635 |
| Sep 22, 2025 | 122.16 | 123.11 | 121.39 | 122.09 | 122.09 | -0.41% | 746,021 |
| Sep 19, 2025 | 124.17 | 124.44 | 122.35 | 122.59 | 122.59 | -1.17% | 1,308,236 |
| Sep 18, 2025 | 124.04 | 124.73 | 123.75 | 124.04 | 124.04 | 0.09% | 550,900 |
| Sep 17, 2025 | 125.72 | 127.50 | 123.48 | 123.93 | 123.93 | -1.42% | 825,926 |
| Sep 16, 2025 | 123.73 | 126.04 | 123.36 | 125.72 | 125.72 | 1.66% | 597,900 |
| Sep 15, 2025 | 126.11 | 126.11 | 123.60 | 123.67 | 123.67 | -1.94% | 542,800 |
| Sep 12, 2025 | 126.50 | 127.19 | 125.60 | 126.12 | 126.12 | -0.60% | 330,125 |
| Sep 11, 2025 | 126.11 | 126.99 | 125.54 | 126.88 | 126.88 | 0.74% | 448,330 |
| Sep 10, 2025 | 126.09 | 126.85 | 125.17 | 125.95 | 125.95 | -0.88% | 415,800 |
| Sep 9, 2025 | 128.01 | 128.63 | 127.06 | 127.07 | 127.07 | -0.80% | 335,500 |
| Sep 8, 2025 | 128.11 | 128.37 | 126.45 | 128.10 | 128.10 | -0.24% | 462,600 |
| Sep 5, 2025 | 128.13 | 128.98 | 127.77 | 128.41 | 128.41 | 0.38% | 383,112 |
| Sep 4, 2025 | 127.99 | 128.58 | 127.24 | 127.93 | 127.93 | 0.08% | 367,312 |
| Sep 3, 2025 | 127.79 | 128.37 | 126.94 | 127.83 | 127.83 | -0.47% | 602,553 |
| Sep 2, 2025 | 129.50 | 130.45 | 128.02 | 128.43 | 128.43 | -0.86% | 693,700 |
| Aug 29, 2025 | 129.42 | 130.48 | 128.71 | 129.54 | 129.54 | 0.38% | 439,735 |