Ingredion (INGR)
NYSE: INGR
· Real-Time Price · USD
128.43
0.50 (0.39%)
At close: Sep 05, 2025, 3:59 PM
128.41
-0.01%
After-hours: Sep 05, 2025, 06:09 PM EDT
INGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 129.43 | 129.50 | 127.55 | 129.05 | 129.05 | -0.15% | 491,100 |
| Aug 27, 2025 | 127.62 | 129.60 | 126.87 | 129.25 | 129.25 | 0.92% | 515,102 |
| Aug 26, 2025 | 127.78 | 128.64 | 127.41 | 128.07 | 128.07 | 0.04% | 491,800 |
| Aug 25, 2025 | 128.98 | 128.98 | 127.81 | 128.02 | 128.02 | -0.79% | 229,300 |
| Aug 22, 2025 | 128.45 | 130.07 | 127.96 | 129.04 | 129.04 | 1.10% | 388,800 |
| Aug 21, 2025 | 126.10 | 128.00 | 126.10 | 127.64 | 127.64 | 0.70% | 550,915 |
| Aug 20, 2025 | 126.92 | 127.65 | 126.02 | 126.75 | 126.75 | 0.53% | 360,600 |
| Aug 19, 2025 | 125.27 | 126.83 | 124.77 | 126.08 | 126.08 | 0.65% | 298,901 |
| Aug 18, 2025 | 126.07 | 126.79 | 125.06 | 125.27 | 125.27 | -0.52% | 412,463 |
| Aug 15, 2025 | 126.28 | 126.69 | 125.19 | 125.93 | 125.93 | -0.36% | 370,305 |
| Aug 14, 2025 | 127.31 | 127.31 | 125.69 | 126.39 | 126.39 | -1.18% | 324,944 |
| 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 |