INGR
Ingredion (INGR)
NYSE
$96.75-$1.23 (-1.25%)
Price as of Jun 23, 2026 8:00 PM EDT
  • $6.1B
    Market Cap
  • -28.09%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -4.88%
    Low Price$97.41
    High Price$103.96
  • 3 Months
    -10.11%
    Low Price$97.41
    High Price$115.25
  • 1 Year
    -28.09%
    Low Price$97.41
    High Price$139.23
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
98.21
99.91
97.06
97.98
+0.59%
820,073
06/22/2026
97.64
98.87
96.76
97.41
-0.53%
1,169,801
06/18/2026
98.56
99.70
97.21
97.93
-0.92%
5,120,307
06/17/2026
100.00
100.08
97.68
98.84
-1.95%
1,602,331
06/16/2026
101.70
102.38
100.36
100.81
-0.69%
1,047,751
06/15/2026
101.32
102.20
100.72
101.51
-0.08%
1,082,073
06/12/2026
100.35
101.69
99.47
101.59
+0.68%
1,073,998
06/11/2026
102.38
103.10
100.42
100.90
-1.60%
722,811
06/10/2026
102.54
104.54
101.35
102.54
+0.89%
898,790
06/09/2026
97.66
101.66
97.12
101.64
+1.99%
1,044,317
06/08/2026
100.11
100.85
98.95
99.66
-0.32%
1,018,480
06/05/2026
100.26
101.12
99.86
99.98
+0.52%
779,196
06/04/2026
101.89
102.96
98.86
99.46
-1.43%
627,261
06/03/2026
100.90
102.39
100.49
100.90
-0.22%
621,791
06/02/2026
101.98
102.12
100.56
101.12
-0.62%
708,684
06/01/2026
100.60
102.39
100.16
101.75
+0.31%
605,790
05/29/2026
102.80
104.97
101.43
101.44
-1.71%
882,654
05/28/2026
104.46
104.99
103.09
103.21
-0.72%
664,527
05/27/2026
103.71
105.20
103.55
103.96
+0.64%
725,690
05/26/2026
102.00
103.51
101.59
103.30
+0.87%
760,014
05/22/2026
102.29
103.03
101.49
102.41
+0.25%
546,454
05/21/2026
100.14
102.42
98.29
102.15
+1.44%
989,485
05/20/2026
100.32
101.10
99.50
100.70
+0.36%
797,714
05/19/2026
101.47
102.58
99.75
100.34
-1.06%
821,175
05/18/2026
102.86
103.80
101.10
101.42
-1.17%
701,349
05/15/2026
103.46
104.74
100.98
102.62
+0.36%
995,079
05/14/2026
101.50
104.54
100.88
102.25
-3.53%
1,537,870
05/13/2026
106.44
107.53
105.33
105.99
-0.72%
780,792
05/12/2026
106.77
107.56
105.86
106.76
+0.53%
774,257
05/11/2026
107.39
107.60
105.21
106.20
-1.11%
809,780
05/08/2026
108.40
109.07
107.00
107.39
+0.03%
701,002
05/07/2026
106.39
108.16
105.55
107.36
+0.93%
657,302
05/06/2026
107.62
108.46
104.37
106.37
-0.71%
1,083,125
05/05/2026
103.93
108.50
100.71
107.13
+0.23%
2,263,065
05/05/2026
$2.34 Earnings
05/04/2026
109.39
110.69
106.20
106.88
-3.21%
1,579,046
05/01/2026
112.05
113.00
110.22
110.43
-1.17%
633,476
04/30/2026
111.75
113.20
111.11
111.74
+0.03%
615,787
04/29/2026
112.92
113.56
111.67
111.71
-1.15%
387,828
04/28/2026
113.90
114.00
112.34
113.01
0.00%
339,452
04/27/2026
112.69
113.78
112.69
113.01
+0.28%
400,949
04/24/2026
112.97
114.12
111.23
112.69
-0.18%
512,440
04/23/2026
112.98
114.49
112.87
112.89
+0.24%
709,332
04/22/2026
113.26
116.01
112.50
112.62
-0.51%
611,600
04/21/2026
114.33
115.02
112.89
113.20
-0.88%
386,854
04/20/2026
115.23
116.11
114.19
114.21
-0.90%
479,267
04/17/2026
113.50
115.85
113.50
115.25
+1.25%
489,899
04/16/2026
112.93
114.70
112.75
113.83
+1.00%
541,915
04/15/2026
112.93
113.39
111.41
112.70
-0.29%
457,228
04/14/2026
113.19
113.81
112.70
113.03
-0.48%
381,210
04/13/2026
114.48
114.69
111.63
113.58
-0.94%
618,448
04/10/2026
115.22
116.48
114.65
114.66
-0.23%
397,439
04/09/2026
112.94
114.98
112.84
114.93
+1.21%
386,732
04/08/2026
113.07
113.86
112.75
113.56
+0.20%
564,228
04/07/2026
114.11
114.52
113.31
113.33
-0.81%
399,330
04/06/2026
112.39
114.50
111.98
114.26
+1.33%
489,095
04/02/2026
111.82
112.80
110.64
112.76
+1.35%
505,910
04/01/2026
111.62
112.26
110.68
111.26
-0.52%
509,485
04/01/2026
$0.82 Dividend
03/31/2026
111.92
112.32
110.78
111.84
+0.19%
519,763
03/30/2026
111.89
112.51
111.00
111.63
+0.30%
605,374
03/27/2026
110.99
112.36
110.32
111.29
+0.26%
581,733
03/26/2026
109.66
112.28
108.98
111.01
+0.93%
541,920
03/25/2026
109.31
110.22
107.45
109.98
+0.66%
602,912
03/24/2026
109.29
111.20
109.02
109.26
-0.35%
615,251
03/23/2026
109.34
110.59
108.02
109.65
+1.18%
707,089
03/20/2026
109.14
109.83
107.91
108.37
-0.98%
2,361,690
03/19/2026
110.69
111.68
108.60
109.44
-1.00%
918,535
03/18/2026
111.66
112.61
110.12
110.54
-1.56%
838,787
03/17/2026
112.83
113.37
111.90
112.29
+0.97%
490,735
03/16/2026
113.12
113.46
111.17
111.20
-0.28%
728,755
03/13/2026
111.39
111.75
110.23
111.51
+0.91%
439,907
03/12/2026
109.92
111.64
109.71
110.51
+0.15%
599,472
03/11/2026
111.56
111.78
109.53
110.34
-1.27%
766,529
03/10/2026
112.33
113.16
111.26
111.76
-0.71%
650,857
03/09/2026
113.19
113.85
110.61
112.56
-1.25%
768,452
03/06/2026
111.98
114.50
109.36
113.99
+1.80%
894,003
03/05/2026
112.28
113.36
111.54
111.98
-0.77%
427,283
03/04/2026
113.96
114.25
112.52
112.85
-1.13%
423,469
03/03/2026
115.25
115.65
112.80
114.14
-1.70%
526,432
03/02/2026
116.61
117.05
115.20
116.12
-0.42%
440,804
02/27/2026
116.29
117.64
114.64
116.61
+0.27%
696,301
02/26/2026
116.69
116.86
115.32
116.29
+0.60%
498,792
02/25/2026
116.94
117.41
113.91
115.59
-1.26%
542,488
02/24/2026
115.92
117.13
115.24
117.06
+1.60%
547,468
02/23/2026
115.54
117.11
114.98
115.22
-0.94%
911,012
02/20/2026
115.76
116.61
115.17
116.31
+0.53%
705,953
02/19/2026
115.70
116.35
115.35
115.69
+0.10%
537,864
02/18/2026
115.70
116.58
114.72
115.57
-0.04%
690,006
02/17/2026
117.41
117.92
114.46
115.62
-1.56%
537,860
02/13/2026
116.42
118.85
115.98
117.45
+0.94%
694,291
02/12/2026
118.84
119.55
116.36
116.36
-2.24%
921,414
02/11/2026
117.54
119.58
116.31
119.02
+0.99%
864,438
02/10/2026
119.34
120.00
117.83
117.86
-0.48%
800,588
02/09/2026
119.36
119.53
117.17
118.42
-0.68%
702,271
02/06/2026
118.72
120.86
118.66
119.24
+1.03%
829,329
02/05/2026
118.41
119.59
115.93
118.02
-0.89%
964,727
02/04/2026
120.04
122.59
118.53
119.09
-0.37%
1,095,235
02/03/2026
114.13
120.98
112.69
119.53
+2.64%
1,721,666
02/03/2026
$2.53 Earnings