INGR
Ingredion (INGR)
NYSE
$94.18+$0.04 (+0.04%)
Price as of Nov 13, 2026 7:30 PM EST
  • $5.8B
    Market Cap
  • -9.70%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -3.21%
    Low Price$91.72
    High Price$98.93
  • 3 Months
    -9.65%
    Low Price$91.72
    High Price$106.22
  • 1 Year
    -9.70%
    Low Price$91.72
    High Price$117.47
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
93.33
94.22
93.06
94.14
+1.53%
564,631
11/12/2026
93.38
93.55
91.55
92.72
-0.12%
601,674
11/11/2026
91.44
92.85
91.01
92.83
+0.96%
892,298
11/10/2026
92.19
92.47
90.77
91.95
-0.89%
730,686
11/09/2026
91.60
92.96
90.14
92.78
+1.16%
1,044,336
11/06/2026
93.05
94.22
90.19
91.72
-5.85%
1,342,638
11/05/2026
92.49
99.77
92.01
97.42
+0.06%
1,841,329
11/05/2026
$2.28 Earnings
11/04/2026
98.11
100.32
96.23
97.36
+0.60%
1,909,819
11/03/2026
98.12
98.78
96.72
96.78
-2.17%
770,433
11/02/2026
97.50
98.96
97.12
98.93
+2.02%
680,556
10/30/2026
97.00
97.85
96.29
96.97
+1.44%
761,833
10/29/2026
95.16
95.62
94.55
95.59
+1.42%
669,671
10/28/2026
94.27
94.55
93.30
94.25
-0.49%
895,560
10/27/2026
95.00
95.32
93.96
94.71
-0.75%
815,650
10/26/2026
95.88
96.29
95.00
95.43
-0.28%
705,875
10/23/2026
96.55
97.40
95.44
95.70
-1.52%
734,261
10/22/2026
95.99
97.67
95.62
97.18
+1.57%
1,110,237
10/21/2026
96.66
96.83
95.11
95.68
-1.18%
544,133
10/20/2026
97.03
97.93
96.36
96.82
+0.57%
527,036
10/19/2026
97.35
97.60
96.03
96.27
-1.70%
471,238
10/16/2026
98.00
99.29
97.47
97.93
+0.68%
559,524
10/15/2026
98.79
99.70
97.12
97.27
-0.05%
425,034
10/14/2026
97.43
97.84
95.82
97.32
+0.06%
490,388
10/13/2026
96.99
97.42
95.95
97.26
+1.08%
536,090
10/12/2026
95.54
96.61
95.30
96.22
+1.19%
504,455
10/09/2026
94.91
95.59
93.72
95.09
-0.02%
629,046
10/08/2026
94.36
95.48
94.06
95.11
+0.91%
937,388
10/07/2026
96.75
97.10
94.08
94.25
-2.58%
736,581
10/06/2026
97.26
97.83
96.50
96.75
-0.10%
568,577
10/05/2026
94.94
97.36
94.30
96.85
+1.59%
1,028,831
10/02/2026
95.38
96.55
95.08
95.33
+0.44%
733,971
10/01/2026
94.64
95.81
93.97
94.91
-0.07%
678,389
10/01/2026
$0.83 Dividend
09/30/2026
95.71
96.22
94.79
94.98
-0.67%
626,112
09/29/2026
94.94
95.74
94.94
95.62
+0.01%
752,208
09/28/2026
95.39
96.58
94.74
95.61
-0.28%
753,305
09/25/2026
95.51
96.10
95.01
95.88
+0.24%
758,130
09/24/2026
96.47
96.77
95.33
95.65
-0.34%
406,571
09/23/2026
97.00
99.13
95.81
95.98
-1.11%
488,807
09/22/2026
97.28
97.69
96.44
97.06
+0.91%
629,024
09/21/2026
96.29
96.99
95.83
96.19
-0.31%
780,250
09/18/2026
97.84
98.29
96.11
96.49
-1.70%
1,031,658
09/17/2026
98.21
98.83
97.37
98.15
+0.54%
730,133
09/16/2026
98.22
98.92
97.52
97.63
-0.60%
437,381
09/15/2026
97.16
98.37
96.70
98.21
+0.45%
612,997
09/14/2026
100.85
101.35
97.58
97.78
-1.85%
704,761
09/11/2026
100.58
100.91
98.96
99.62
-0.63%
542,635
09/10/2026
100.09
100.74
99.41
100.25
+0.41%
505,847
09/09/2026
99.72
100.35
98.64
99.85
+0.02%
616,846
09/08/2026
100.02
100.74
98.81
99.83
-0.55%
749,956
09/04/2026
100.01
101.62
99.52
100.38
-0.41%
589,962
09/03/2026
101.39
101.81
100.13
100.80
-0.90%
642,585
09/02/2026
103.63
103.88
101.54
101.71
-1.56%
758,970
09/01/2026
102.80
104.06
102.47
103.33
+0.74%
559,823
08/31/2026
103.61
103.89
102.36
102.56
-1.11%
694,489
08/28/2026
103.37
103.76
102.81
103.71
+1.08%
416,918
08/27/2026
103.01
103.72
102.01
102.60
-1.18%
488,152
08/26/2026
103.95
104.92
103.68
103.83
-0.28%
567,372
08/25/2026
104.58
105.10
103.15
104.12
-1.04%
619,513
08/24/2026
106.41
106.76
105.07
105.21
-0.66%
516,615
08/21/2026
105.90
107.12
105.76
105.91
-0.17%
426,631
08/20/2026
105.72
107.06
105.48
106.09
-0.12%
337,704
08/19/2026
105.13
106.99
104.60
106.22
+1.61%
572,623
08/18/2026
103.84
105.08
102.97
104.54
+1.80%
420,491
08/17/2026
103.59
104.09
102.61
102.69
-1.53%
586,920
08/14/2026
104.31
104.54
103.35
104.29
+0.10%
423,321
08/13/2026
103.64
104.81
103.55
104.19
+1.30%
583,969
08/12/2026
103.03
103.94
102.45
102.85
-0.88%
827,229
08/11/2026
102.60
104.06
102.60
103.76
+1.15%
671,422
08/10/2026
103.03
103.68
102.44
102.58
-0.81%
684,835
08/07/2026
101.73
103.76
101.67
103.43
+1.36%
626,524
08/06/2026
103.27
103.44
101.67
102.04
-0.35%
995,576
08/05/2026
104.66
105.54
100.92
102.40
-1.28%
887,396
08/04/2026
102.35
104.09
99.54
103.72
+4.19%
1,066,997
08/04/2026
$2.82 Earnings
08/03/2026
99.15
100.66
98.62
99.55
+0.97%
969,925
07/31/2026
98.99
99.12
97.86
98.60
-0.87%
722,471
07/30/2026
99.83
100.70
98.34
99.46
-1.39%
569,118
07/29/2026
101.62
102.42
100.59
100.86
-0.94%
504,764
07/28/2026
101.37
103.39
100.88
101.82
+1.24%
589,146
07/27/2026
100.75
101.53
100.16
100.57
+0.33%
681,317
07/24/2026
99.60
100.56
98.82
100.24
+0.87%
383,145
07/23/2026
100.91
101.27
99.04
99.38
-2.15%
874,261
07/22/2026
101.81
102.02
100.77
101.56
+0.64%
501,955
07/21/2026
101.22
101.79
99.99
100.92
-0.70%
551,821
07/20/2026
101.47
102.14
100.47
101.63
-0.04%
723,618
07/17/2026
102.26
103.15
100.18
101.67
+0.31%
571,911
07/16/2026
99.10
101.35
98.21
101.35
+3.10%
574,369
07/15/2026
97.08
98.97
96.91
98.31
+0.99%
691,526
07/14/2026
97.80
98.03
96.39
97.35
-1.15%
547,912
07/13/2026
98.55
99.70
97.90
98.48
+0.60%
569,951
07/10/2026
95.52
98.85
95.52
97.89
+1.29%
513,460
07/09/2026
96.18
96.72
94.88
96.65
-0.48%
746,530
07/08/2026
98.16
98.27
96.92
97.11
-0.62%
887,517
07/07/2026
99.53
99.88
97.04
97.72
-0.73%
823,012
07/06/2026
96.23
98.46
95.51
98.43
+1.71%
1,042,797
07/02/2026
95.79
97.24
95.00
96.77
+2.09%
803,571
07/01/2026
93.88
95.48
93.73
94.79
+1.84%
1,018,549
07/01/2026
$0.82 Dividend