NYSE : INGR
Ingredion Incorporated — Price history
Consumer Staples · Packaged Foods · United States
Last price 95.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ingredion Incorporated (INGR) closed at 98.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 97.5 | 98.53 | 97.12 | 98.65 | 278,957 | +1.73% |
| 2026-10-30 | 97 | 97.85 | 96.294 | 96.97 | 761,833 | +1.44% |
| 2026-10-29 | 95.16 | 95.615 | 94.55 | 95.59 | 669,671 | +1.42% |
| 2026-10-28 | 94.27 | 94.55 | 93.3 | 94.25 | 895,560 | -0.49% |
| 2026-10-27 | 95 | 95.32 | 93.96 | 94.71 | 815,650 | -0.75% |
| 2026-10-26 | 95.88 | 96.29 | 95 | 95.43 | 705,875 | -0.28% |
| 2026-10-23 | 96.55 | 97.4 | 95.44 | 95.7 | 734,261 | -1.52% |
| 2026-10-22 | 95.99 | 97.67 | 95.617 | 97.18 | 1,110,237 | +1.57% |
| 2026-10-21 | 96.66 | 96.83 | 95.11 | 95.68 | 544,133 | -1.18% |
| 2026-10-20 | 97.03 | 97.93 | 96.36 | 96.82 | 527,036 | +0.57% |
| 2026-10-19 | 97.35 | 97.6 | 96.03 | 96.27 | 471,238 | -1.70% |
| 2026-10-16 | 98 | 99.29 | 97.47 | 97.93 | 558,213 | +0.68% |
| 2026-10-15 | 98.79 | 99.695 | 97.12 | 97.27 | 424,274 | -0.05% |
| 2026-10-14 | 97.43 | 97.84 | 95.82 | 97.32 | 489,890 | +0.06% |
| 2026-10-13 | 96.99 | 97.415 | 95.95 | 97.26 | 534,148 | +1.08% |
| 2026-10-12 | 95.54 | 96.61 | 95.3 | 96.22 | 503,158 | +1.19% |
| 2026-10-09 | 94.91 | 95.59 | 93.72 | 95.09 | 629,044 | -0.02% |
| 2026-10-08 | 94.36 | 95.48 | 94.06 | 95.11 | 936,902 | +0.91% |
| 2026-10-07 | 96.75 | 97.095 | 94.08 | 94.25 | 722,849 | -2.58% |
| 2026-10-06 | 97.26 | 97.825 | 96.5 | 96.75 | 567,954 | -0.10% |
| 2026-10-05 | 94.94 | 97.36 | 94.3 | 96.85 | 1,012,743 | +1.59% |
| 2026-10-02 | 95.38 | 96.55 | 95.084 | 95.33 | 733,814 | +0.44% |
| 2026-10-01 | 94.64 | 95.81 | 93.97 | 94.91 | 678,386 | -0.07% |
| 2026-09-30 | 96.55 | 97.06 | 95.62 | 95.81 | 626,109 | -0.67% |
| 2026-09-29 | 95.77 | 96.58 | 95.77 | 96.46 | 752,210 | +0.01% |
| 2026-09-28 | 96.22 | 97.42 | 95.57 | 96.45 | 753,305 | -0.28% |
| 2026-09-25 | 96.34 | 96.94 | 95.84 | 96.72 | 758,130 | +0.24% |
| 2026-09-24 | 97.31 | 97.62 | 96.16 | 96.49 | 406,571 | -0.34% |
| 2026-09-23 | 97.85 | 100 | 96.65 | 96.82 | 488,807 | -1.11% |
| 2026-09-22 | 98.13 | 98.545 | 97.28 | 97.91 | 629,024 | +0.91% |
| 2026-09-21 | 97.13 | 97.84 | 96.67 | 97.03 | 780,255 | -0.31% |
| 2026-09-18 | 98.7 | 99.145 | 96.95 | 97.33 | 1,031,658 | -1.70% |
| 2026-09-17 | 99.07 | 99.69 | 98.22 | 99.01 | 730,133 | +0.54% |
| 2026-09-16 | 99.08 | 99.781 | 98.37 | 98.48 | 437,381 | -0.60% |
| 2026-09-15 | 98.01 | 99.23 | 97.55 | 99.07 | 612,997 | +0.45% |
| 2026-09-14 | 101.73 | 102.235 | 98.435 | 98.63 | 704,761 | -1.85% |
| 2026-09-11 | 101.46 | 101.79 | 99.82 | 100.49 | 542,644 | -0.63% |
| 2026-09-10 | 100.96 | 101.62 | 100.28 | 101.13 | 505,847 | +0.41% |
| 2026-09-09 | 100.59 | 101.23 | 99.5 | 100.72 | 616,846 | +0.02% |
| 2026-09-08 | 100.89 | 101.625 | 99.67 | 100.7 | 749,959 | -0.55% |
| 2026-09-04 | 100.88 | 102.505 | 100.39 | 101.26 | 589,962 | -0.41% |
| 2026-09-03 | 102.28 | 102.7 | 101.01 | 101.68 | 642,585 | -0.90% |
| 2026-09-02 | 104.54 | 104.79 | 102.43 | 102.6 | 758,970 | -1.56% |
| 2026-09-01 | 103.7 | 104.969 | 103.365 | 104.23 | 559,823 | +0.74% |
| 2026-08-31 | 104.52 | 104.8 | 103.25 | 103.46 | 694,485 | -1.11% |
| 2026-08-28 | 104.27 | 104.67 | 103.71 | 104.62 | 416,918 | +1.08% |
| 2026-08-27 | 103.91 | 104.63 | 102.9 | 103.5 | 488,152 | -1.18% |
| 2026-08-26 | 104.86 | 105.84 | 104.59 | 104.74 | 567,373 | -0.28% |
| 2026-08-25 | 105.49 | 106.02 | 104.05 | 105.03 | 619,515 | -1.04% |
| 2026-08-24 | 107.34 | 107.69 | 105.99 | 106.13 | 516,615 | -0.66% |
| 2026-08-21 | 106.83 | 108.06 | 106.685 | 106.84 | 426,631 | -0.17% |
| 2026-08-20 | 106.64 | 108 | 106.405 | 107.02 | 337,704 | -0.12% |
| 2026-08-19 | 106.05 | 107.92 | 105.516 | 107.15 | 572,624 | +1.61% |
| 2026-08-18 | 104.75 | 106 | 103.87 | 105.45 | 420,491 | +1.80% |
| 2026-08-17 | 104.5 | 105 | 103.51 | 103.59 | 586,920 | -1.53% |
| 2026-08-14 | 105.22 | 105.455 | 104.25 | 105.2 | 423,321 | +0.10% |
| 2026-08-13 | 104.55 | 105.725 | 104.45 | 105.1 | 583,969 | +1.30% |
| 2026-08-12 | 103.93 | 104.85 | 103.35 | 103.75 | 820,686 | -0.88% |
| 2026-08-11 | 103.5 | 104.97 | 103.5 | 104.67 | 671,422 | +1.15% |
| 2026-08-10 | 103.93 | 104.59 | 103.337 | 103.48 | 684,835 | -0.81% |
| 2026-08-07 | 102.62 | 104.67 | 102.56 | 104.33 | 626,524 | +1.36% |
| 2026-08-06 | 104.17 | 104.34 | 102.56 | 102.93 | 995,191 | -0.35% |
| 2026-08-05 | 105.57 | 106.46 | 101.8 | 103.29 | 887,409 | -1.28% |
| 2026-08-04 | 103.24 | 105 | 100.405 | 104.63 | 1,066,997 | +4.19% |
| 2026-08-03 | 100.02 | 101.54 | 99.48 | 100.42 | 969,925 | +0.97% |
| 2026-07-31 | 99.85 | 99.99 | 98.72 | 99.46 | 722,471 | -0.87% |
| 2026-07-30 | 100.7 | 101.575 | 99.2 | 100.33 | 569,118 | -1.39% |
| 2026-07-29 | 102.51 | 103.31 | 101.465 | 101.74 | 504,723 | -0.94% |
| 2026-07-28 | 102.26 | 104.295 | 101.76 | 102.71 | 589,242 | +1.24% |
| 2026-07-27 | 101.63 | 102.42 | 101.04 | 101.45 | 681,560 | +0.33% |
| 2026-07-24 | 100.47 | 101.437 | 99.685 | 101.12 | 383,145 | +0.87% |
| 2026-07-23 | 101.79 | 102.155 | 99.91 | 100.25 | 873,906 | -2.15% |
| 2026-07-22 | 102.7 | 102.91 | 101.65 | 102.45 | 501,955 | +0.64% |
| 2026-07-21 | 102.1 | 102.675 | 100.868 | 101.8 | 551,821 | -0.70% |
| 2026-07-20 | 102.36 | 103.03 | 101.346 | 102.52 | 723,618 | -0.04% |
| 2026-07-17 | 103.15 | 104.055 | 101.055 | 102.56 | 571,911 | +0.31% |
| 2026-07-16 | 99.97 | 102.24 | 99.065 | 102.24 | 574,369 | +3.10% |
| 2026-07-15 | 97.93 | 99.83 | 97.755 | 99.17 | 691,526 | +0.99% |
| 2026-07-14 | 98.65 | 98.89 | 97.23 | 98.2 | 547,912 | -1.15% |
| 2026-07-13 | 99.41 | 100.57 | 98.756 | 99.34 | 569,961 | +0.60% |
| 2026-07-10 | 96.35 | 99.71 | 96.35 | 98.75 | 513,460 | +1.29% |
| 2026-07-09 | 97.02 | 97.57 | 95.71 | 97.49 | 746,530 | -0.48% |
| 2026-07-08 | 99.02 | 99.125 | 97.77 | 97.96 | 887,517 | -0.62% |
| 2026-07-07 | 100.4 | 100.755 | 97.89 | 98.57 | 823,012 | -0.73% |
| 2026-07-06 | 97.07 | 99.32 | 96.34 | 99.29 | 1,042,797 | +1.71% |
| 2026-07-02 | 96.63 | 98.09 | 95.83 | 97.62 | 803,571 | +2.09% |
| 2026-07-01 | 94.7 | 96.31 | 94.55 | 95.62 | 1,018,618 | +1.84% |
| 2026-06-30 | 95.01 | 96.001 | 94.44 | 94.71 | 765,817 | -0.73% |
| 2026-06-29 | 97.39 | 98.045 | 94.82 | 95.41 | 855,990 | -2.14% |
| 2026-06-26 | 96.82 | 98.155 | 96.56 | 97.5 | 1,304,453 | +0.70% |
| 2026-06-25 | 98.54 | 99.541 | 96.575 | 96.82 | 658,324 | -1.31% |
| 2026-06-24 | 98.39 | 98.96 | 97.73 | 98.11 | 821,106 | +0.13% |
| 2026-06-23 | 98.21 | 99.91 | 97.061 | 97.98 | 820,073 | +0.59% |
| 2026-06-22 | 97.64 | 98.87 | 96.76 | 97.41 | 1,169,801 | -0.53% |
| 2026-06-18 | 98.56 | 99.7 | 97.21 | 97.93 | 5,120,307 | -0.92% |
| 2026-06-17 | 100 | 100.08 | 97.675 | 98.84 | 1,602,331 | -1.95% |
| 2026-06-16 | 101.7 | 102.38 | 100.36 | 100.81 | 1,047,751 | -0.69% |
| 2026-06-15 | 101.32 | 102.195 | 100.715 | 101.51 | 1,082,073 | -0.08% |
| 2026-06-12 | 100.35 | 101.69 | 99.47 | 101.59 | 1,073,998 | +0.68% |
| 2026-06-11 | 102.38 | 103.1 | 100.415 | 100.9 | 722,811 | -1.60% |
| 2026-06-10 | 102.54 | 104.535 | 101.35 | 102.54 | 898,790 | +0.89% |
| 2026-06-09 | 97.66 | 101.66 | 97.12 | 101.64 | 1,044,317 | +1.99% |
| 2026-06-08 | 100.11 | 100.85 | 98.95 | 99.66 | 1,018,680 | -0.32% |
| 2026-06-05 | 100.26 | 101.12 | 99.86 | 99.98 | 779,196 | +0.52% |
| 2026-06-04 | 101.89 | 102.962 | 98.86 | 99.46 | 627,261 | -1.43% |
| 2026-06-03 | 100.9 | 102.39 | 100.49 | 100.9 | 621,894 | -0.22% |
| 2026-06-02 | 101.98 | 102.12 | 100.555 | 101.12 | 708,684 | -0.62% |
| 2026-06-01 | 100.6 | 102.39 | 100.16 | 101.75 | 605,790 | +0.31% |
| 2026-05-29 | 102.8 | 104.97 | 101.43 | 101.44 | 882,654 | -1.71% |
| 2026-05-28 | 104.46 | 104.99 | 103.09 | 103.21 | 664,527 | -0.72% |
| 2026-05-27 | 103.71 | 105.2 | 103.55 | 103.96 | 725,690 | +0.64% |
| 2026-05-26 | 102 | 103.51 | 101.585 | 103.3 | 760,014 | +0.87% |
| 2026-05-22 | 102.29 | 103.032 | 101.49 | 102.41 | 546,454 | +0.25% |
| 2026-05-21 | 100.14 | 102.42 | 98.29 | 102.15 | 989,488 | +1.44% |
| 2026-05-20 | 100.32 | 101.1 | 99.5 | 100.7 | 797,714 | +0.36% |
| 2026-05-19 | 101.465 | 102.58 | 99.75 | 100.34 | 821,175 | -1.06% |
| 2026-05-18 | 102.86 | 103.8 | 101.1 | 101.42 | 701,349 | -1.17% |
| 2026-05-15 | 103.46 | 104.74 | 100.98 | 102.62 | 995,079 | +0.36% |
| 2026-05-14 | 101.5 | 104.54 | 100.875 | 102.25 | 1,537,870 | -3.53% |
| 2026-05-13 | 106.44 | 107.53 | 105.33 | 105.99 | 780,792 | -0.72% |