Ingredion Incorporated - INGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	111.15	110.26	110.26	111.48	110.11	346,988
December 30, 2025	111.33	111.19	111.19	111.83	111.11	448,922
December 29, 2025	111.44	111.26	111.26	111.79	110.52	560,900
December 26, 2025	111.03	111.4	111.4	111.53	110.67	293,200
December 24, 2025	110.6	111.02	111.02	111.46	110	225,716
December 23, 2025	111.35	110.33	110.33	111.35	110.02	498,924
December 22, 2025	110.21	111.05	111.05	111.38	109.4	480,701
December 19, 2025	110.91	110.49	110.49	111.6	110.42	2.26M
December 18, 2025	111.71	111.32	111.32	112.65	110.96	728,454
December 17, 2025	112.13	111.75	111.75	113.1	111.44	662,606
December 16, 2025	113.3	112.24	112.24	113.44	111.77	677,200
December 15, 2025	112.65	112.79	112.79	113.9	111.42	1.01M
December 12, 2025	111.29	112.42	112.42	112.71	110.98	1.11M
December 11, 2025	109.39	111.2	111.2	111.55	109.39	976,791
December 10, 2025	106.42	108.74	108.74	108.95	106.36	1.01M
December 09, 2025	106.75	106.28	106.28	107.45	106.25	506,739
December 08, 2025	107.83	106.49	106.49	107.9	105.83	634,639
December 05, 2025	108.05	108.31	108.31	109.55	107.79	673,500
December 04, 2025	108.92	108.24	108.24	109.19	107.91	555,500
December 03, 2025	108.35	108.91	108.91	109.36	108.03	703,977
December 02, 2025	107.94	107.68	107.68	108	106.91	560,274
December 01, 2025	107.52	108.13	108.11	108.82	107.18	805,965
November 28, 2025	107.58	107.54	107.54	108.37	107.47	438,000
November 26, 2025	107.22	107.58	107.58	108.3	106.7	643,600
November 25, 2025	106.77	107.22	107.22	107.96	106.32	636,138
November 24, 2025	107.4	105.86	105.86	107.4	105.81	741,225
November 21, 2025	107.21	107.62	107.62	109.53	107.15	675,414
November 20, 2025	106.63	106.79	106.79	107.76	105.75	499,116
November 19, 2025	107.42	106.96	106.96	107.42	106.12	497,000
November 18, 2025	107.27	107.4	107.4	108.13	106.48	549,830
November 17, 2025	108.28	107	107	108.3	106.69	613,703
November 14, 2025	107.58	107.66	107.66	108.99	106.57	624,200
November 13, 2025	108.08	107.7	107.7	109.35	107.42	675,800
November 12, 2025	109.21	108.17	108.17	110.32	107.88	696,604
November 11, 2025	107.96	109.31	109.31	109.79	107.96	652,600
November 10, 2025	108.58	107.43	107.43	108.58	107	632,500
November 07, 2025	106.18	108.49	108.49	108.75	105.83	657,715
November 06, 2025	105.75	106.45	106.45	107.75	104.31	600,718
November 05, 2025	107.49	107.7	107.7	108.65	106.36	1.1M
November 04, 2025	109.99	107.4	107.4	110	102.31	1.91M
November 03, 2025	115.25	114.13	114.13	115.25	113.79	1.14M
October 31, 2025	114.57	115.41	115.41	115.91	114.26	534,142
October 30, 2025	115.71	115.23	115.23	116.25	115.14	500,925
October 29, 2025	116.26	115.71	115.71	117.55	115.44	600,681
October 28, 2025	116.97	117.62	117.62	118.29	116.81	460,506
October 27, 2025	118.5	117.48	117.48	118.5	116.82	539,530
October 24, 2025	119.46	118.12	118.12	119.95	118.03	380,029
October 23, 2025	120.23	119.23	119.23	120.81	118.82	462,115
October 22, 2025	119.5	120.23	120.23	121.1	119.31	503,100
October 21, 2025	121.55	120.17	120.17	121.73	120.1	411,500
October 20, 2025	121.52	121.54	121.54	122.07	121.07	252,979
October 17, 2025	121.04	121.45	121.45	121.54	120.27	398,301
October 16, 2025	120.7	120.48	120.48	121.62	120.04	324,948
October 15, 2025	121.7	120.41	120.41	122.74	120.06	527,412
October 14, 2025	119.56	120.91	120.91	121	118.56	532,182
October 13, 2025	120	120.06	120.06	121.08	119.55	482,600
October 10, 2025	120.35	119.73	119.73	120.97	119.72	511,100
October 09, 2025	121.92	119.55	119.55	122	119.5	459,123
October 08, 2025	120.55	121.64	121.64	121.71	119.61	436,900
October 07, 2025	120.19	120.58	120.58	121.22	119.41	564,100

Ingredion Incorporated (INGR) NYSE