Ingredion Incorporated (INGR) Historical Stock Data
110.33 ↓0.72 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INGR is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 111.35 | 110.33 | ↓$1.02 (-0.92%) | 110.02 | 111.35 | 498.92K |
| 2025-12-22 | 110.21 | 111.05 | ↑$0.84 (0.76%) | 109.40 | 111.38 | 480.70K |
| 2025-12-19 | 110.91 | 110.49 | ↓$0.42 (-0.38%) | 110.42 | 111.60 | 2.48M |
| 2025-12-18 | 111.71 | 111.32 | ↓$0.39 (-0.35%) | 110.96 | 112.65 | 728.45K |
| 2025-12-17 | 112.13 | 111.75 | ↓$0.38 (-0.34%) | 111.44 | 113.10 | 662.61K |
| 2025-12-16 | 113.30 | 112.24 | ↓$1.06 (-0.94%) | 111.77 | 113.44 | 677.19K |
| 2025-12-15 | 112.65 | 112.79 | ↑$0.14 (0.12%) | 111.42 | 113.90 | 1.01M |
| 2025-12-12 | 111.29 | 112.42 | ↑$1.13 (1.02%) | 110.98 | 112.71 | 1.11M |
| 2025-12-11 | 109.39 | 111.20 | ↑$1.81 (1.65%) | 109.39 | 111.55 | 0.98M |
| 2025-12-10 | 106.42 | 108.74 | ↑$2.32 (2.18%) | 106.36 | 108.95 | 1.01M |
| 2025-12-09 | 106.75 | 106.28 | ↓$0.47 (-0.44%) | 106.25 | 107.45 | 506.74K |
| 2025-12-08 | 107.83 | 106.49 | ↓$1.34 (-1.24%) | 105.83 | 107.90 | 634.64K |
| 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 |
Create an account or log in to view more rows.
$INGR looking ready to breakout soon.
$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.