Ingredion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	96.82	98.16	96.56	97.50	97.50	0.70%	1,291,521
Jun 25, 2026	98.54	99.54	96.58	96.82	96.82	-1.31%	658,315
Jun 24, 2026	98.39	98.96	97.73	98.11	98.11	0.13%	820,780
Jun 23, 2026	98.21	99.91	97.06	97.98	97.98	0.59%	820,061
Jun 22, 2026	97.64	98.87	96.76	97.41	97.41	-0.53%	1,169,737
Jun 18, 2026	98.56	99.70	97.21	97.93	97.93	-0.92%	5,028,752
Jun 17, 2026	100.00	100.08	97.68	98.84	98.84	-1.95%	1,583,354
Jun 16, 2026	101.70	102.38	100.36	100.81	100.81	-0.69%	1,047,750
Jun 15, 2026	101.32	102.20	100.72	101.51	101.51	-0.08%	1,055,715
Jun 12, 2026	100.35	101.69	99.47	101.59	101.59	0.68%	1,073,977
Jun 11, 2026	102.38	103.10	100.42	100.90	100.90	-1.60%	722,807
Jun 10, 2026	102.54	104.54	101.35	102.54	102.54	0.89%	898,416
Jun 9, 2026	97.66	101.66	97.12	101.64	101.64	1.99%	1,043,567
Jun 8, 2026	100.11	100.85	98.95	99.66	99.66	-0.32%	1,017,136
Jun 5, 2026	100.26	101.12	99.86	99.98	99.98	0.52%	779,194
Jun 4, 2026	101.89	102.96	98.86	99.46	99.46	-1.43%	627,101
Jun 3, 2026	100.90	102.39	100.49	100.90	100.90	-0.22%	621,883
Jun 2, 2026	101.98	102.12	100.56	101.12	101.12	-0.62%	698,009
Jun 1, 2026	100.60	102.39	100.16	101.75	101.75	0.31%	605,769
May 29, 2026	102.80	104.97	101.43	101.44	101.44	-1.71%	860,787
May 28, 2026	104.46	104.99	103.09	103.21	103.21	-0.72%	648,416
May 27, 2026	103.71	105.20	103.55	103.96	103.96	0.64%	725,687
May 26, 2026	102.00	103.51	101.59	103.30	103.30	0.87%	732,857
May 22, 2026	102.29	103.03	101.49	102.41	102.41	0.25%	523,787
May 21, 2026	100.14	102.42	98.29	102.15	102.15	1.44%	970,763
May 20, 2026	100.32	101.10	99.50	100.70	100.70	0.36%	797,511
May 19, 2026	101.47	102.58	99.75	100.34	100.34	-1.06%	821,172
May 18, 2026	102.86	103.80	101.10	101.42	101.42	-1.17%	691,570
May 15, 2026	103.46	104.74	100.98	102.62	102.62	0.36%	995,079
May 14, 2026	101.50	104.54	100.88	102.25	102.25	-3.53%	1,537,870
May 13, 2026	106.44	107.53	105.33	105.99	105.99	-0.72%	780,792
May 12, 2026	106.77	107.56	105.86	106.76	106.76	0.53%	774,257
May 11, 2026	107.39	107.60	105.21	106.20	106.20	-1.11%	809,780
May 8, 2026	108.40	109.07	107.00	107.39	107.39	0.03%	701,002
May 7, 2026	106.39	108.16	105.55	107.36	107.36	0.93%	657,302
May 6, 2026	107.62	108.46	104.37	106.37	106.37	-0.71%	1,083,125
May 5, 2026	103.93	108.50	100.71	107.13	107.13	0.23%	2,263,065
May 4, 2026	109.39	110.69	106.20	106.88	106.88	-3.21%	1,579,046
May 1, 2026	112.05	113.00	110.22	110.43	110.43	-1.17%	633,476
Apr 30, 2026	111.75	113.20	111.11	111.74	111.74	0.03%	615,787
Apr 29, 2026	112.92	113.56	111.67	111.71	111.71	-1.15%	387,828
Apr 28, 2026	113.90	114.00	112.34	113.01	113.01	-	339,452
Apr 27, 2026	112.69	113.78	112.69	113.01	113.01	0.28%	400,949
Apr 24, 2026	112.97	114.12	111.23	112.69	112.69	-0.18%	512,440
Apr 23, 2026	112.98	114.49	112.87	112.89	112.89	0.24%	709,332
Apr 22, 2026	113.26	116.01	112.50	112.62	112.62	-0.51%	611,600
Apr 21, 2026	114.33	115.02	112.89	113.20	113.20	-0.88%	386,854
Apr 20, 2026	115.23	116.11	114.19	114.21	114.21	-0.90%	479,267
Apr 17, 2026	113.50	115.85	113.50	115.25	115.25	1.25%	489,899
Apr 16, 2026	112.93	114.70	112.75	113.83	113.83	1.00%	541,915
Apr 15, 2026	112.93	113.39	111.41	112.70	112.70	-0.29%	457,228
Apr 14, 2026	113.19	113.81	112.70	113.03	113.03	-0.48%	381,210
Apr 13, 2026	114.48	114.69	111.63	113.58	113.58	-0.94%	618,448
Apr 10, 2026	115.22	116.48	114.65	114.66	114.66	-0.23%	397,439
Apr 9, 2026	112.94	114.98	112.84	114.93	114.93	1.21%	386,732
Apr 8, 2026	113.07	113.86	112.75	113.56	113.56	0.20%	564,228
Apr 7, 2026	114.11	114.52	113.31	113.33	113.33	-0.81%	399,330
Apr 6, 2026	112.39	114.50	111.98	114.26	114.26	1.33%	489,095
Apr 2, 2026	111.82	112.80	110.64	112.76	112.76	1.35%	505,910
Apr 1, 2026	111.62	112.26	110.68	111.26	111.26	-0.52%	509,485
Mar 31, 2026	112.74	113.14	111.59	112.66	111.84	0.19%	519,763
Mar 30, 2026	112.71	113.33	111.81	112.45	111.63	0.30%	605,374
Mar 27, 2026	111.80	113.18	111.13	112.11	111.29	0.26%	581,733
Mar 26, 2026	110.46	113.10	109.78	111.82	111.01	0.93%	541,920
Mar 25, 2026	110.11	111.03	108.24	110.79	109.98	0.66%	602,912
Mar 24, 2026	110.09	112.02	109.82	110.06	109.26	-0.35%	615,251
Mar 23, 2026	110.14	111.41	108.81	110.45	109.65	1.18%	707,089
Mar 20, 2026	109.94	110.64	108.70	109.16	108.37	-0.98%	2,361,692
Mar 19, 2026	111.50	112.50	109.40	110.24	109.44	-1.00%	918,535
Mar 18, 2026	112.48	113.44	110.93	111.35	110.54	-1.56%	838,787
Mar 17, 2026	113.66	114.21	112.72	113.11	112.29	0.97%	490,735
Mar 16, 2026	113.95	114.29	111.99	112.02	111.20	-0.28%	728,755
Mar 13, 2026	112.21	112.57	111.04	112.33	111.51	0.91%	439,907
Mar 12, 2026	110.73	112.46	110.51	111.32	110.51	0.15%	599,472
Mar 11, 2026	112.38	112.60	110.33	111.15	110.34	-1.27%	766,529
Mar 10, 2026	113.15	113.99	112.08	112.58	111.76	-0.71%	650,857
Mar 9, 2026	114.02	114.68	111.42	113.39	112.56	-1.25%	768,452
Mar 6, 2026	112.80	115.34	110.16	114.83	113.99	1.80%	894,003
Mar 5, 2026	113.10	114.19	112.36	112.80	111.98	-0.77%	427,283
Mar 4, 2026	114.80	115.09	113.35	113.68	112.85	-1.13%	423,469
Mar 3, 2026	116.09	116.50	113.63	114.98	114.14	-1.70%	526,432
Mar 2, 2026	117.46	117.91	116.05	116.97	116.12	-0.42%	440,804
Feb 27, 2026	117.14	118.50	115.48	117.46	116.61	0.27%	696,301
Feb 26, 2026	117.55	117.71	116.17	117.14	116.29	0.60%	498,792
Feb 25, 2026	117.80	118.27	114.75	116.44	115.59	-1.26%	542,488
Feb 24, 2026	116.77	117.99	116.09	117.92	117.06	1.60%	547,468
Feb 23, 2026	116.39	117.97	115.83	116.06	115.22	-0.94%	911,012
Feb 20, 2026	116.61	117.46	116.02	117.16	116.31	0.53%	705,953
Feb 19, 2026	116.55	117.20	116.20	116.54	115.69	0.10%	537,864
Feb 18, 2026	116.55	117.43	115.56	116.42	115.57	-0.04%	690,006
Feb 17, 2026	118.27	118.78	115.30	116.47	115.62	-1.56%	537,860
Feb 13, 2026	117.27	119.72	116.84	118.31	117.45	0.94%	694,291
Feb 12, 2026	119.71	120.43	117.21	117.21	116.36	-2.24%	921,414
Feb 11, 2026	118.40	120.46	117.16	119.89	119.02	0.99%	864,438
Feb 10, 2026	120.22	120.88	118.69	118.72	117.86	-0.48%	800,588
Feb 9, 2026	120.24	120.41	118.03	119.29	118.42	-0.68%	702,271
Feb 6, 2026	119.59	121.75	119.54	120.11	119.24	1.03%	829,329
Feb 5, 2026	119.28	120.47	116.78	118.89	118.02	-0.89%	964,727
Feb 4, 2026	120.92	123.49	119.40	119.96	119.09	-0.37%	1,095,235
Feb 3, 2026	114.97	121.87	113.52	120.41	119.53	2.64%	1,721,666