Ingredion Incorporated (INGR) Historical Stock Data
108.31 ↑0.07 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INGR is down -0.13% a day on average. There have been 15 days where Ingredion Incorporated closed green and 15 days where INGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 108.05 | 108.31 | ↑$0.26 (0.24%) | 107.79 | 109.55 | 673.48K |
| 2025-12-04 | 108.92 | 108.24 | ↓$0.68 (-0.62%) | 107.91 | 109.19 | 555.46K |
| 2025-12-03 | 108.03 | 108.91 | ↑$0.88 (0.81%) | 108.03 | 109.38 | 710K |
| 2025-12-02 | 107.94 | 107.68 | ↓$0.26 (-0.24%) | 106.89 | 108.17 | 695.55K |
| 2025-12-01 | 107.52 | 108.13 | ↑$0.61 (0.57%) | 107.18 | 108.82 | 1.02M |
| 2025-11-28 | 107.58 | 107.54 | ↓$0.04 (-0.04%) | 107.47 | 108.37 | 437.99K |
| 2025-11-26 | 107.22 | 107.58 | ↑$0.36 (0.34%) | 106.70 | 108.30 | 643.55K |
| 2025-11-25 | 106.77 | 107.22 | ↑$0.45 (0.42%) | 106.32 | 107.96 | 636.14K |
| 2025-11-24 | 107.40 | 105.86 | ↓$1.54 (-1.43%) | 105.81 | 107.40 | 741.23K |
| 2025-11-21 | 107.21 | 107.62 | ↑$0.41 (0.38%) | 107.15 | 109.53 | 675.41K |
| 2025-11-20 | 106.63 | 106.79 | ↑$0.16 (0.15%) | 105.75 | 107.76 | 499.12K |
| 2025-11-19 | 107.42 | 106.96 | ↓$0.46 (-0.43%) | 106.12 | 107.42 | 496.97K |
| 2025-11-18 | 107.27 | 107.40 | ↑$0.13 (0.12%) | 106.48 | 108.13 | 549.83K |
| 2025-11-17 | 108.28 | 107.00 | ↓$1.28 (-1.18%) | 106.69 | 108.30 | 613.70K |
| 2025-11-14 | 107.58 | 107.66 | ↑$0.08 (0.07%) | 106.57 | 108.99 | 624.22K |
| 2025-11-13 | 108.08 | 107.70 | ↓$0.38 (-0.35%) | 107.42 | 109.35 | 675.82K |
| 2025-11-12 | 109.21 | 108.17 | ↓$1.04 (-0.95%) | 107.88 | 110.32 | 696.60K |
| 2025-11-11 | 107.96 | 109.31 | ↑$1.35 (1.25%) | 107.96 | 109.79 | 652.63K |
| 2025-11-10 | 108.58 | 107.43 | ↓$1.15 (-1.06%) | 107.00 | 108.58 | 632.49K |
| 2025-11-07 | 106.18 | 108.49 | ↑$2.31 (2.18%) | 105.83 | 108.75 | 766.11K |
| 2025-11-06 | 105.75 | 106.45 | ↑$0.70 (0.66%) | 104.31 | 107.75 | 737.36K |
| 2025-11-05 | 107.49 | 107.70 | ↑$0.21 (0.20%) | 106.36 | 108.65 | 1.10M |
| 2025-11-04 | 109.99 | 107.40 | ↓$2.59 (-2.35%) | 103.24 | 110.00 | 1.75M |
| 2025-11-03 | 115.25 | 114.13 | ↓$1.12 (-0.97%) | 113.79 | 115.25 | 0.94M |
| 2025-10-31 | 114.57 | 115.41 | ↑$0.84 (0.73%) | 114.26 | 115.91 | 534.14K |
| 2025-10-30 | 115.71 | 115.23 | ↓$0.48 (-0.41%) | 115.15 | 116.25 | 414.39K |
| 2025-10-29 | 116.26 | 115.71 | ↓$0.55 (-0.47%) | 115.48 | 117.55 | 600.68K |
| 2025-10-28 | 116.97 | 117.62 | ↑$0.65 (0.56%) | 116.81 | 118.29 | 460.40K |
| 2025-10-27 | 118.50 | 117.48 | ↓$1.02 (-0.86%) | 116.82 | 118.50 | 526.92K |
| 2025-10-24 | 119.46 | 118.12 | ↓$1.34 (-1.12%) | 118.03 | 119.95 | 380.03K |
Create an account or log in to view more rows.
$INGR bag holders for life club
$INGR very nice
$INGR puts r going to print tomorrow
$INGR rip and dip today bulls
$INGR i like the stock
$INGR keep it going
$INGR When they tell me diversifying is for idiots
$INGR let’s go!! Squeeze time
$INGR this is my only green stonk!
I really like this stonk.
$INGR bear trap dude