Ingredion Incorporated - INGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	114.8	113.68	113.68	115.09	113.35	423,469
March 03, 2026	116.09	114.98	114.98	116.5	113.63	526,432
March 02, 2026	117.46	116.97	116.97	117.91	116.05	440,804
February 27, 2026	117.14	117.46	117.46	118.5	115.48	696,301
February 26, 2026	117.55	117.14	117.14	117.71	116.17	498,800
February 25, 2026	117.8	116.44	116.44	118.27	114.75	542,500
February 24, 2026	116.77	117.92	117.92	117.99	116.09	512,221
February 23, 2026	116.39	116.06	116.06	117.97	115.83	911,012
February 20, 2026	116.61	117.16	117.16	117.46	116.02	706,000
February 19, 2026	116.55	116.54	116.54	117.2	116.2	537,900
February 18, 2026	116.55	116.42	116.42	117.43	115.56	690,006
February 17, 2026	118.27	116.47	116.47	118.78	115.3	537,900
February 13, 2026	117.27	118.31	118.31	119.72	116.86	559,647
February 12, 2026	119.71	117.21	117.21	120.43	117.21	912,916
February 11, 2026	118.4	119.89	119.89	120.46	117.16	864,438
February 10, 2026	120.22	118.72	118.72	120.88	118.69	800,600
February 09, 2026	120.24	119.29	119.29	120.41	118.03	702,300
February 06, 2026	119.59	120.11	120.11	121.75	119.54	829,329
February 05, 2026	119.28	118.89	118.89	120.47	116.78	964,727
February 04, 2026	120.92	119.96	119.96	123.49	119.4	1.1M
February 03, 2026	114.97	120.41	120.41	121.87	113.52	1.72M
February 02, 2026	117.41	117.31	117.31	118.51	116.41	1.1M
January 30, 2026	117.1	118.1	118.1	118.29	116.35	844,864
January 29, 2026	117.18	117.2	117.2	118.15	116.38	528,717
January 28, 2026	116.94	116.45	116.45	118.33	115.99	628,300
January 27, 2026	115.86	116.99	116.99	117.39	115.86	494,412
January 26, 2026	117.24	116.69	116.69	117.54	116.16	486,311
January 23, 2026	115.86	116.82	116.82	116.85	115.52	254,158
January 22, 2026	115.33	115.92	115.92	116.75	115.11	402,135
January 21, 2026	115.33	115.48	115.48	115.73	114.32	476,523
January 20, 2026	114.35	114.99	114.99	115.29	113.22	465,361
January 16, 2026	115.66	114.9	114.9	116.91	114.47	463,001
January 15, 2026	115.97	116.74	116.74	117.01	115.72	354,100
January 14, 2026	113.25	115.96	115.96	116.32	113.21	416,100
January 13, 2026	112.77	113.03	113.03	113.68	111.87	451,814
January 12, 2026	113.7	113.03	113.03	114.72	112.7	485,500
January 09, 2026	113.01	113.57	113.57	113.94	112.59	407,636
January 08, 2026	109.67	112.91	112.91	113.91	109.67	556,300
January 07, 2026	111.41	110.4	110.4	111.83	109.52	526,215
January 06, 2026	110.68	111.34	111.34	112.4	110.19	592,000
January 05, 2026	109.12	110.41	110.41	111.77	109.12	516,600
January 02, 2026	109.42	109.79	109.79	110.53	108.19	525,700
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

Ingredion Incorporated (INGR) NYSE