Ingredion Incorporated (INGR) NYSE

Currency In USD

INGR Historical Return

If you invested $1000 in Ingredion Incorporated (INGR) 10 years ago, it would be worth $1,002.91 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,401.92, while $1000 invested 1 year ago would be worth $845.99. This corresponds to total returns of 0.29%, 40.19%, -15.4%, respectively, with annualized returns of 0.03%, 6.99%, -15.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INGR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	106.83	106.84	106.84	108.06	106.69	426,630
August 20, 2026	106.64	107.02	107.02	108	106.41	337,702
August 19, 2026	106.05	107.15	107.15	107.92	105.52	572,622
August 18, 2026	104.75	105.45	105.45	106	103.87	420,490
August 17, 2026	104.5	103.59	103.59	105	103.51	586,920
August 14, 2026	105.22	105.2	105.2	105.46	104.25	421,297
August 13, 2026	104.55	105.1	105.1	105.73	104.45	583,963
August 12, 2026	103.93	103.75	103.75	104.85	103.35	813,828
August 11, 2026	103.5	104.67	104.67	104.97	103.5	671,421
August 10, 2026	103.93	103.48	103.48	104.59	103.34	684,834
August 07, 2026	102.62	104.33	104.33	104.67	102.56	602,026
August 06, 2026	104.17	102.93	102.93	104.34	102.56	994,756
August 05, 2026	105.57	103.29	103.29	106.46	101.8	887,407
August 04, 2026	103.24	104.63	104.63	105	100.41	1.07M
August 03, 2026	100.02	100.42	100.42	101.54	99.48	969,924
July 31, 2026	99.85	99.46	99.46	99.99	98.72	722,269
July 30, 2026	100.7	100.33	100.33	101.58	99.2	563,566
July 29, 2026	102.51	101.74	101.74	103.31	101.47	504,669
July 28, 2026	102.26	102.71	102.71	104.3	101.76	589,200
July 27, 2026	101.63	101.45	101.45	102.42	101.04	681,558
July 24, 2026	100.47	101.12	101.12	101.44	99.69	383,145
July 23, 2026	101.79	100.25	100.25	102.16	99.91	873,641
July 22, 2026	102.7	102.45	102.45	102.91	101.65	499,195
July 21, 2026	102.1	101.8	101.8	102.68	100.87	551,819
July 20, 2026	102.36	102.52	102.52	103.03	101.35	723,617
July 17, 2026	103.15	102.56	102.56	104.06	101.06	571,911
July 16, 2026	99.97	102.24	102.24	102.24	99.07	557,056
July 15, 2026	97.93	99.17	99.17	99.83	97.76	691,416
July 14, 2026	98.65	98.2	98.2	98.89	97.23	547,906
July 13, 2026	99.41	99.34	99.34	100.57	98.76	569,952
July 10, 2026	96.35	98.75	98.75	99.71	96.35	513,460
July 09, 2026	97.02	97.49	97.49	97.57	95.71	746,528
July 08, 2026	99.02	97.96	97.96	99.13	97.77	887,516
July 07, 2026	100.4	98.57	98.57	100.76	97.89	809,710
July 06, 2026	97.07	99.29	99.29	99.32	96.34	1.04M
July 02, 2026	96.63	97.62	97.62	98.09	95.83	803,438
July 01, 2026	94.7	95.62	95.62	96.31	94.55	1.02M
June 30, 2026	95.01	94.71	94.71	96	94.44	765,620
June 29, 2026	97.39	95.41	95.41	98.05	94.82	855,623
June 26, 2026	96.82	97.5	97.5	98.16	96.56	1.3M
June 25, 2026	98.54	96.82	96.82	99.54	96.58	658,315
June 24, 2026	98.39	98.11	98.11	98.96	97.73	820,780
June 23, 2026	98.21	97.98	97.98	99.91	97.06	820,061
June 22, 2026	97.64	97.41	97.41	98.87	96.76	1.17M
June 18, 2026	98.56	97.93	97.93	99.7	97.21	5.05M
June 17, 2026	100	98.84	98.84	100.08	97.68	1.58M
June 16, 2026	101.7	100.81	100.81	102.38	100.36	1.05M
June 15, 2026	101.32	101.51	101.51	102.2	100.72	1.06M
June 12, 2026	100.35	101.59	101.59	101.69	99.47	1.07M
June 11, 2026	102.38	100.9	100.9	103.1	100.42	722,811
June 10, 2026	102.54	102.54	102.54	104.54	101.35	898,790
June 09, 2026	97.66	101.64	101.64	101.66	97.12	1.04M
June 08, 2026	100.11	99.66	99.66	100.85	98.95	1.02M
June 05, 2026	100.26	99.98	99.98	101.12	99.86	779,194
June 04, 2026	101.89	99.46	99.46	102.96	98.86	627,258
June 03, 2026	100.9	100.9	100.9	102.39	100.49	610,002
June 02, 2026	101.98	101.12	101.12	102.12	100.56	708,679
June 01, 2026	100.6	101.75	101.75	102.39	100.16	605,769
May 29, 2026	102.8	101.44	101.44	104.97	101.43	882,651
May 28, 2026	104.46	103.21	103.21	104.99	103.09	664,527