Ingredion Incorporated - INGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	125.41	126.27	126.27	126.38	124.08	316,917
August 06, 2025	126.8	125.18	125.18	127.03	124.76	549,700
August 05, 2025	126.82	126.3	126.3	128.04	125.95	685,094
August 04, 2025	127.37	126.6	126.6	128.6	126.33	719,400
August 01, 2025	127.85	126.37	126.37	130.67	125.85	959,600
July 31, 2025	132	131.54	131.54	132.88	130.97	683,800
July 30, 2025	132.34	132.11	132.11	134.77	131.89	463,000
July 29, 2025	132.13	132.31	132.31	132.85	131.65	279,900
July 28, 2025	132.82	131.58	131.58	133.17	131.47	345,800
July 25, 2025	132.74	133.07	133.07	133.22	131.77	309,200
July 24, 2025	134.15	132.74	132.74	134.76	132.7	376,956
July 23, 2025	134.43	134.13	134.13	135.68	133.87	351,810
July 22, 2025	133.14	134.06	134.06	134.67	132.9	425,231
July 21, 2025	133.66	133.06	133.06	134.3	132.69	571,912
July 18, 2025	134.69	133.14	133.14	135.12	132.38	487,146
July 17, 2025	131	134.54	134.54	135.9	128.65	1.23M
July 16, 2025	134.08	135.36	135.36	135.63	133.72	441,200
July 15, 2025	135.58	134.34	134.34	136.18	134.34	365,696
July 14, 2025	136.08	136.1	136.1	137.29	135.06	267,900
July 11, 2025	136.12	135.71	135.71	136.42	134.7	250,634
July 10, 2025	135.85	136.35	136.35	137.57	134.83	394,230
July 09, 2025	137.56	136.06	136.06	137.56	135.16	449,900
July 08, 2025	135.65	136.73	136.73	137.33	135.5	498,217
July 07, 2025	136.82	136.26	136.26	137.58	135.69	369,419
July 03, 2025	138.33	137.35	137.35	138.4	136.84	226,600
July 02, 2025	136.79	138.21	138.21	138.23	135.83	476,502
July 01, 2025	134.36	136.88	136.75	137.87	133.88	567,444
June 30, 2025	135.58	135.62	134.82	136.15	134.41	332,700
June 27, 2025	135.83	135.86	135.86	136.23	134.82	642,943
June 26, 2025	135	135.39	135.39	135.86	134.27	451,142
June 25, 2025	135.98	134.04	134.04	136.57	133	524,800
June 24, 2025	139.23	137.5	137.49	140.46	136.99	350,188
June 23, 2025	137.21	139.23	139.23	139.59	137.21	580,292
June 20, 2025	136.86	137.32	137.32	138.22	136.53	1.08M
June 18, 2025	137.5	136.9	136.9	138.27	136.81	407,479
June 17, 2025	136.8	137.52	137.52	138.54	136.64	388,400
June 16, 2025	139.13	137.66	137.66	140.02	136.98	513,823
June 13, 2025	138.89	138.26	138.26	140.3	137.63	387,832
June 12, 2025	138.05	139.44	139.44	139.67	137.41	320,800
June 11, 2025	138.9	138.26	138.26	139.26	137.7	568,975
June 10, 2025	138.41	139	139	139.95	137.47	343,330
June 09, 2025	137.72	138.21	138.21	138.96	137.45	250,700
June 06, 2025	137.74	138	138	138.7	137.1	327,100
June 05, 2025	137.36	136.74	136.74	137.68	136	313,230
June 04, 2025	139.27	137.22	137.22	139.27	137.02	347,405
June 03, 2025	138.19	138.44	138.44	139.28	138.19	299,400
June 02, 2025	138.46	138.95	138.95	139.1	137.02	355,500
May 30, 2025	139.1	139.12	139.12	139.39	138.37	420,608
May 29, 2025	137.94	138.67	138.67	139.11	137.29	302,236

Ingredion Incorporated (INGR) NYSE