INGR
Ingredion (INGR)
NYSE
$99.35+$0.005 (+0.005%)
Price as of Jul 13, 2026 7:11 PM EDT
  • $6.1B
    Market Cap
  • -24.77%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -1.36%
    Low Price$94.71
    High Price$101.51
  • 3 Months
    -11.77%
    Low Price$94.71
    High Price$115.25
  • 1 Year
    -24.77%
    Low Price$94.71
    High Price$136.10
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
99.41
100.57
98.76
99.34
+0.60%
569,951
07/10/2026
96.35
99.71
96.35
98.75
+1.29%
513,460
07/09/2026
97.02
97.57
95.71
97.49
-0.48%
746,530
07/08/2026
99.02
99.13
97.77
97.96
-0.62%
887,517
07/07/2026
100.40
100.76
97.89
98.57
-0.73%
823,012
07/06/2026
97.07
99.32
96.34
99.29
+1.71%
1,042,797
07/02/2026
96.63
98.09
95.83
97.62
+2.09%
803,571
07/01/2026
94.70
96.31
94.55
95.62
+1.84%
1,018,549
07/01/2026
$0.82 Dividend
06/30/2026
94.19
95.17
93.62
93.89
-0.73%
765,817
06/29/2026
96.55
97.20
94.00
94.58
-2.14%
855,990
06/26/2026
95.98
97.31
95.72
96.66
+0.70%
1,304,453
06/25/2026
97.69
98.68
95.74
95.98
-1.31%
658,324
06/24/2026
97.54
98.10
96.88
97.26
+0.13%
821,106
06/23/2026
97.36
99.04
96.22
97.13
+0.59%
820,073
06/22/2026
96.79
98.01
95.92
96.57
-0.53%
1,169,801
06/18/2026
97.71
98.84
96.37
97.08
-0.92%
5,120,307
06/17/2026
99.13
99.21
96.83
97.98
-1.95%
1,602,331
06/16/2026
100.82
101.49
99.49
99.94
-0.69%
1,047,751
06/15/2026
100.44
101.31
99.84
100.63
-0.08%
1,082,073
06/12/2026
99.48
100.81
98.61
100.71
+0.68%
1,073,998
06/11/2026
101.49
102.21
99.55
100.03
-1.60%
722,811
06/10/2026
101.65
103.63
100.47
101.65
+0.89%
898,790
06/09/2026
96.81
100.78
96.28
100.76
+1.99%
1,044,317
06/08/2026
99.24
99.98
98.09
98.80
-0.32%
1,018,480
06/05/2026
99.39
100.24
99.00
99.11
+0.52%
779,196
06/04/2026
101.01
102.07
98.00
98.60
-1.43%
627,261
06/03/2026
100.03
101.50
99.62
100.03
-0.22%
621,791
06/02/2026
101.10
101.24
99.68
100.24
-0.62%
708,684
06/01/2026
99.73
101.50
99.29
100.87
+0.31%
605,790
05/29/2026
101.91
104.06
100.55
100.56
-1.71%
882,654
05/28/2026
103.56
104.08
102.20
102.32
-0.72%
664,527
05/27/2026
102.81
104.29
102.65
103.06
+0.64%
725,690
05/26/2026
101.12
102.61
100.71
102.41
+0.87%
760,014
05/22/2026
101.40
102.14
100.61
101.52
+0.25%
546,454
05/21/2026
99.27
101.53
97.44
101.27
+1.44%
989,485
05/20/2026
99.45
100.22
98.64
99.83
+0.36%
797,714
05/19/2026
100.59
101.69
98.89
99.47
-1.06%
821,175
05/18/2026
101.97
102.90
100.22
100.54
-1.17%
701,349
05/15/2026
102.56
103.83
100.11
101.73
+0.36%
995,079
05/14/2026
100.62
103.63
100.00
101.36
-3.53%
1,537,870
05/13/2026
105.52
106.60
104.42
105.07
-0.72%
780,792
05/12/2026
105.85
106.63
104.94
105.84
+0.53%
774,257
05/11/2026
106.46
106.67
104.29
105.28
-1.11%
809,780
05/08/2026
107.46
108.13
106.07
106.46
+0.03%
701,002
05/07/2026
105.47
107.22
104.64
106.43
+0.93%
657,302
05/06/2026
106.69
107.52
103.47
105.45
-0.71%
1,083,125
05/05/2026
103.03
107.56
99.84
106.20
+0.23%
2,263,065
05/05/2026
$2.34 Earnings
05/04/2026
108.44
109.73
105.28
105.95
-3.21%
1,579,046
05/01/2026
111.08
112.02
109.27
109.47
-1.17%
633,476
04/30/2026
110.78
112.22
110.15
110.77
+0.03%
615,787
04/29/2026
111.94
112.58
110.70
110.74
-1.15%
387,828
04/28/2026
112.91
113.01
111.37
112.03
0.00%
339,452
04/27/2026
111.71
112.79
111.71
112.03
+0.28%
400,949
04/24/2026
111.99
113.13
110.26
111.71
-0.18%
512,440
04/23/2026
112.00
113.50
111.89
111.91
+0.24%
709,332
04/22/2026
112.28
115.00
111.53
111.64
-0.51%
611,600
04/21/2026
113.34
114.02
111.91
112.22
-0.88%
386,854
04/20/2026
114.23
115.10
113.20
113.22
-0.90%
479,267
04/17/2026
112.52
114.85
112.52
114.25
+1.25%
489,899
04/16/2026
111.95
113.71
111.77
112.84
+1.00%
541,915
04/15/2026
111.95
112.41
110.45
111.72
-0.29%
457,228
04/14/2026
112.21
112.82
111.72
112.05
-0.48%
381,210
04/13/2026
113.49
113.70
110.66
112.60
-0.94%
618,448
04/10/2026
114.22
115.47
113.66
113.67
-0.23%
397,439
04/09/2026
111.96
113.98
111.86
113.93
+1.21%
386,732
04/08/2026
112.09
112.87
111.77
112.58
+0.20%
564,228
04/07/2026
113.12
113.53
112.33
112.35
-0.81%
399,330
04/06/2026
111.42
113.51
111.01
113.27
+1.33%
489,095
04/02/2026
110.85
111.82
109.68
111.78
+1.35%
505,910
04/01/2026
110.65
111.29
109.72
110.30
-0.52%
509,485
04/01/2026
$0.82 Dividend
03/31/2026
110.95
111.34
109.82
110.87
+0.19%
519,763
03/30/2026
110.92
111.53
110.04
110.67
+0.30%
605,374
03/27/2026
110.03
111.38
109.37
110.33
+0.26%
581,733
03/26/2026
108.71
111.30
108.04
110.05
+0.93%
541,920
03/25/2026
108.36
109.27
106.52
109.03
+0.66%
602,912
03/24/2026
108.34
110.24
108.08
108.31
-0.35%
615,251
03/23/2026
108.39
109.64
107.08
108.70
+1.18%
707,089
03/20/2026
108.19
108.88
106.97
107.43
-0.98%
2,361,690
03/19/2026
109.73
110.71
107.66
108.49
-1.00%
918,535
03/18/2026
110.69
111.64
109.17
109.58
-1.56%
838,787
03/17/2026
111.86
112.39
110.93
111.31
+0.97%
490,735
03/16/2026
112.14
112.48
110.21
110.24
-0.28%
728,755
03/13/2026
110.43
110.78
109.28
110.55
+0.91%
439,907
03/12/2026
108.97
110.67
108.76
109.55
+0.15%
599,472
03/11/2026
110.60
110.81
108.58
109.39
-1.27%
766,529
03/10/2026
111.35
112.18
110.30
110.79
-0.71%
650,857
03/09/2026
112.21
112.86
109.65
111.59
-1.25%
768,452
03/06/2026
111.01
113.51
108.41
113.01
+1.80%
894,003
03/05/2026
111.30
112.38
110.58
111.01
-0.77%
427,283
03/04/2026
112.98
113.26
111.55
111.88
-1.13%
423,469
03/03/2026
114.25
114.65
111.83
113.15
-1.70%
526,432
03/02/2026
115.60
116.04
114.20
115.11
-0.42%
440,804
02/27/2026
115.28
116.62
113.65
115.60
+0.27%
696,301
02/26/2026
115.68
115.85
114.32
115.28
+0.60%
498,792
02/25/2026
115.93
116.39
112.93
114.59
-1.26%
542,488
02/24/2026
114.92
116.12
114.24
116.05
+1.60%
547,468
02/23/2026
114.54
116.10
113.99
114.22
-0.94%
911,012