Ingredion Incorporated Common Stock (INGR)

Last Price95.33

Change+0.42 (0.44%)

NYSE · Last Trade: Oct 2nd, 5:24 PM EDT

Historical Prices For Ingredion Incorporated Common Stock (INGR)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	94.64	95.81	93.97	94.91	678,387	94.91
9/30/2026	96.55	97.06	95.62	95.81	626,121	94.98
9/29/2026	95.77	96.58	95.77	96.46	752,207	95.62
9/28/2026	96.22	97.42	95.57	96.45	753,302	95.61
9/25/2026	96.34	96.94	95.84	96.72	758,131	95.88
9/24/2026	97.31	97.62	96.16	96.49	406,570	95.65
9/23/2026	97.85	100.00	96.65	96.82	488,805	95.98
9/22/2026	98.13	98.55	97.28	97.91	629,022	97.06
9/21/2026	97.13	97.84	96.67	97.03	780,252	96.19
9/18/2026	98.70	99.14	96.95	97.33	1,031,658	96.49
9/17/2026	99.07	99.69	98.22	99.01	730,132	98.15
9/16/2026	99.08	99.78	98.37	98.48	437,378	97.63
9/15/2026	98.01	99.23	97.55	99.07	612,996	98.21
9/14/2026	101.73	102.23	98.44	98.63	704,758	97.78
9/11/2026	101.46	101.79	99.82	100.49	542,644	99.62
9/10/2026	100.96	101.62	100.28	101.13	505,846	100.25
9/09/2026	100.59	101.23	99.50	100.72	616,844	99.85
9/08/2026	100.89	101.63	99.67	100.70	749,957	99.83
9/04/2026	100.88	102.50	100.39	101.26	589,963	100.38
9/03/2026	102.28	102.70	101.01	101.68	642,583	100.80
9/02/2026	104.54	104.79	102.43	102.60	758,968	101.71
9/01/2026	103.70	104.97	103.36	104.23	559,822	103.33
8/31/2026	104.52	104.80	103.25	103.46	694,490	102.56
8/28/2026	104.27	104.67	103.71	104.62	416,920	103.71
8/27/2026	103.91	104.63	102.90	103.50	488,152	102.60
8/26/2026	104.86	105.84	104.59	104.74	567,373	103.83
8/25/2026	105.49	106.02	104.05	105.03	619,513	104.12
8/24/2026	107.34	107.69	105.99	106.13	516,614	105.21
8/21/2026	106.83	108.06	106.69	106.84	426,632	105.91
8/20/2026	106.64	108.00	106.41	107.02	337,703	106.09
8/19/2026	106.05	107.92	105.52	107.15	572,623	106.22
8/18/2026	104.75	106.00	103.87	105.45	420,491	104.54
8/17/2026	104.50	105.00	103.51	103.59	586,920	102.69
8/14/2026	105.22	105.45	104.25	105.20	423,321	104.29
8/13/2026	104.55	105.72	104.45	105.10	583,969	104.19
8/12/2026	103.93	104.85	103.35	103.75	827,215	102.85
8/11/2026	103.50	104.97	103.50	104.67	671,422	103.76
8/10/2026	103.93	104.59	103.34	103.48	684,834	102.58
8/07/2026	102.62	104.67	102.56	104.33	626,524	103.43
8/06/2026	104.17	104.34	102.56	102.93	995,599	102.04
8/05/2026	105.57	106.46	101.80	103.29	887,407	102.39
8/04/2026	103.24	105.00	100.41	104.63	1,066,997	103.72
8/03/2026	100.02	101.54	99.48	100.42	969,925	99.55
7/31/2026	99.85	99.99	98.72	99.46	722,472	98.60
7/30/2026	100.70	101.58	99.20	100.33	569,117	99.46
7/29/2026	102.51	103.31	101.47	101.74	504,764	100.86
7/28/2026	102.26	104.30	101.76	102.71	589,241	101.82
7/27/2026	101.63	102.42	101.04	101.45	681,559	100.57
7/24/2026	100.47	101.44	99.69	101.12	383,146	100.24
7/23/2026	101.79	102.16	99.91	100.25	874,260	99.38
7/22/2026	102.70	102.91	101.65	102.45	501,955	101.56
7/21/2026	102.10	102.67	100.87	101.80	551,820	100.92
7/20/2026	102.36	103.03	101.35	102.52	723,618	101.63
7/17/2026	103.15	104.06	101.06	102.56	571,911	101.67
7/16/2026	99.97	102.24	99.06	102.24	574,370	101.35
7/15/2026	97.93	99.83	97.75	99.17	691,526	98.31
7/14/2026	98.65	98.89	97.23	98.20	547,910	97.35
7/13/2026	99.41	100.57	98.76	99.34	569,961	98.48
7/10/2026	96.35	99.71	96.35	98.75	513,461	97.89
7/09/2026	97.02	97.57	95.71	97.49	746,529	96.65
7/08/2026	99.02	99.13	97.77	97.96	887,517	97.11
7/07/2026	100.40	100.75	97.89	98.57	823,013	97.72
7/06/2026	97.07	99.32	96.34	99.29	1,042,798	98.43