Skip to main content
INGR logo

Ingredion Incorporated

INGRNYSEConsumer StaplesPackaged Foods

$95.43Today:- (-)1Y −18.49%

As of Oct 26, 2026 close

Market cap
$6.10B
P/E (TTM)
10.30
Forward P/E
12.10
Dividend yield
3.39%
52-week range
$93.72$123.49
Volume (live)
-
Avg. volume (3M)
663.02K

Ingredion Incorporated (INGR) Historical Stock Prices

Analyze Ingredion Incorporated (INGR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ingredion Incorporated (INGR) Interactive Price Chart

Interactive historical price chart showing Ingredion Incorporated stock price movements and trends across multiple time periods.

Loading chart...

INGR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INGR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202695.8896.2995.0095.4395.43705.88K
Oct 23, 202696.5597.4095.4495.7095.70734.26K
Oct 22, 202695.9997.6795.6297.1897.181.11M
Oct 21, 202696.6696.8395.1195.6895.68544.13K
Oct 20, 202697.0397.9396.3696.8296.82527.04K
Oct 19, 202697.3597.6096.0396.2796.27471.24K
Oct 16, 202698.0099.2997.4797.9397.93558.21K
Oct 15, 202698.7999.6997.1297.2797.27424.27K
Oct 14, 202697.4397.8495.8297.3297.32489.89K
Oct 13, 202696.9997.4295.9597.2697.26534.15K
Oct 12, 202695.5496.6195.3096.2296.22503.16K
Oct 9, 202694.9195.5993.7295.0995.09629.04K
Oct 8, 202694.3695.4894.0695.1195.11936.90K
Oct 7, 202696.7597.0994.0894.2594.25722.85K
Oct 6, 202697.2697.8396.5096.7596.75567.95K
Oct 5, 202694.9497.3694.3096.8596.851.01M
Oct 2, 202695.3896.5595.0895.3395.33733.81K
Oct 1, 202694.6495.8193.9794.9194.91678.39K
Sep 30, 202696.5597.0695.6295.8194.98626.11K
Sep 29, 202695.7796.5895.7796.4695.62752.21K
Sep 28, 202696.2297.4295.5796.4595.61753.30K
Sep 25, 202696.3496.9495.8496.7295.88758.13K
Sep 24, 202697.3197.6296.1696.4995.65406.57K
Sep 23, 202697.85100.0096.6596.8295.98488.81K
Sep 22, 202698.1398.5597.2897.9197.06629.02K
Sep 21, 202697.1397.8496.6797.0396.19780.25K
Sep 18, 202698.7099.1496.9597.3396.491.03M
Sep 17, 202699.0799.6998.2299.0198.15730.13K
Sep 16, 202699.0899.7898.3798.4897.63437.38K
Sep 15, 202698.0199.2397.5599.0798.21613.00K
Sep 14, 2026101.73102.2398.4498.6397.78704.76K
Sep 11, 2026101.46101.7999.82100.4999.62542.64K
Sep 10, 2026100.96101.62100.28101.13100.25505.85K
Sep 9, 2026100.59101.2399.50100.7299.85616.85K
Sep 8, 2026100.89101.6399.67100.7099.83749.96K
Sep 4, 2026100.88102.50100.39101.26100.38589.96K
Sep 3, 2026102.28102.70101.01101.68100.80642.59K
Sep 2, 2026104.54104.79102.43102.60101.71758.97K
Sep 1, 2026103.70104.97103.36104.23103.33559.82K
Aug 31, 2026104.52104.80103.25103.46102.56694.49K
Aug 28, 2026104.27104.67103.71104.62103.71416.92K
Aug 27, 2026103.91104.63102.90103.50102.60488.15K
Aug 26, 2026104.86105.84104.59104.74103.83567.37K
Aug 25, 2026105.49106.02104.05105.03104.12619.51K
Aug 24, 2026107.34107.69105.99106.13105.21516.62K
Aug 21, 2026106.83108.06106.69106.84105.91426.63K
Aug 20, 2026106.64108.00106.41107.02106.09337.70K
Aug 19, 2026106.05107.92105.52107.15106.22572.62K
Aug 18, 2026104.75106.00103.87105.45104.54420.49K
Aug 17, 2026104.50105.00103.51103.59102.69586.92K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.