Ingredion Incorporated - INGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 06, 2025	120.23	120.23	120.23	120.96	119.91	510,318
October 03, 2025	119.36	120.87	120.87	121.53	119.35	553,854
October 02, 2025	120.89	119.6	119.6	121.58	119.43	598,401
October 01, 2025	121.73	121.64	121.64	122.3	120.81	663,400
September 30, 2025	121.1	122.11	121.29	122.46	120.6	585,700
September 29, 2025	121.1	121.13	120.32	121.43	120.08	686,200
September 26, 2025	121.23	121.04	120.23	122.29	120.98	534,000
September 25, 2025	122.3	121.01	121.01	123.22	120.48	662,846
September 24, 2025	121.72	122.16	122.16	123.04	121.66	625,649
September 23, 2025	122.67	122.1	122.1	123.5	122.01	805,635
September 22, 2025	122.16	122.09	122.09	123.11	121.39	746,021
September 19, 2025	124.17	122.59	122.59	124.44	122.35	1.31M
September 18, 2025	124.04	124.04	124.04	124.73	123.75	534,904
September 17, 2025	125.72	123.93	123.93	127.5	123.48	825,700
September 16, 2025	123.92	125.73	125.73	126.04	123.6	489,914
September 15, 2025	126.11	123.67	123.67	126.11	123.6	542,800
September 12, 2025	126.5	126.12	126.15	127.19	125.66	323,070
September 11, 2025	126.11	126.88	126.88	126.99	125.54	448,330
September 10, 2025	126.09	125.95	125.95	126.85	125.17	415,800
September 09, 2025	128.01	127.07	127.09	128.37	127.07	283,454
September 08, 2025	128.11	128.1	128.1	128.37	126.45	462,600
September 05, 2025	128.13	128.41	128.41	128.98	127.77	383,112
September 04, 2025	127.99	127.93	127.93	128.58	127.24	367,312
September 03, 2025	127.79	127.83	127.83	128.37	126.94	602,553
September 02, 2025	129.5	128.43	128.43	130.45	128.02	693,700
August 29, 2025	129.42	129.54	129.54	130.48	128.71	439,735
August 28, 2025	129.43	129.05	129.05	129.5	127.55	491,100
August 27, 2025	127.62	129.25	129.25	129.6	126.87	515,102
August 26, 2025	127.78	128.07	128.07	128.64	127.41	491,758
August 25, 2025	128.98	128.02	128.02	128.98	127.81	229,300
August 22, 2025	128.45	129.04	129.04	130.07	127.96	388,800
August 21, 2025	126.1	127.64	127.64	128	126.1	550,915
August 20, 2025	126.92	126.75	126.75	127.65	126.02	360,600
August 19, 2025	125.42	126.08	126.08	126.83	124.77	298,901
August 18, 2025	126.07	125.27	125.27	126.79	125.06	412,463
August 15, 2025	126.28	125.93	125.93	126.69	125.19	370,305
August 14, 2025	127.31	126.39	126.39	127.31	125.69	324,944
August 13, 2025	126.95	127.9	127.9	127.9	126.36	299,300
August 12, 2025	126.09	126.85	126.85	127.18	125.52	392,052
August 11, 2025	126.74	126.06	126.06	126.92	125.34	302,200
August 08, 2025	126.86	126.24	126.24	127.01	125.77	346,028

Ingredion Incorporated (INGR) NYSE