INGR
Ingredion (INGR)
NYSE
$107.47+$0.63 (+0.59%)
Price as of Aug 24, 2026 9:31 AM EDT
  • $6.7B
    Market Cap
  • -14.67%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +4.95%
    Low Price$99.46
    High Price$107.15
  • 3 Months
    +5.50%
    Low Price$93.89
    High Price$107.15
  • 1 Year
    -14.67%
    Low Price$93.89
    High Price$125.69
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
106.83
108.06
106.69
106.84
-0.17%
426,631
08/20/2026
106.64
108.00
106.41
107.02
-0.12%
337,704
08/19/2026
106.05
107.92
105.52
107.15
+1.61%
572,623
08/18/2026
104.75
106.00
103.87
105.45
+1.80%
420,491
08/17/2026
104.50
105.00
103.51
103.59
-1.53%
586,920
08/14/2026
105.22
105.46
104.25
105.20
+0.10%
423,321
08/13/2026
104.55
105.73
104.45
105.10
+1.30%
583,969
08/12/2026
103.93
104.85
103.35
103.75
-0.88%
827,229
08/11/2026
103.50
104.97
103.50
104.67
+1.15%
671,422
08/10/2026
103.93
104.59
103.34
103.48
-0.81%
684,835
08/07/2026
102.62
104.67
102.56
104.33
+1.36%
626,524
08/06/2026
104.17
104.34
102.56
102.93
-0.35%
995,576
08/05/2026
105.57
106.46
101.80
103.29
-1.28%
887,396
08/04/2026
103.24
105.00
100.41
104.63
+4.19%
1,066,997
08/04/2026
$2.82 Earnings
08/03/2026
100.02
101.54
99.48
100.42
+0.97%
969,925
07/31/2026
99.85
99.99
98.72
99.46
-0.87%
722,471
07/30/2026
100.70
101.58
99.20
100.33
-1.39%
569,118
07/29/2026
102.51
103.31
101.47
101.74
-0.94%
504,764
07/28/2026
102.26
104.30
101.76
102.71
+1.24%
589,146
07/27/2026
101.63
102.42
101.04
101.45
+0.33%
681,317
07/24/2026
100.47
101.44
99.69
101.12
+0.87%
383,145
07/23/2026
101.79
102.16
99.91
100.25
-2.15%
874,261
07/22/2026
102.70
102.91
101.65
102.45
+0.64%
501,955
07/21/2026
102.10
102.68
100.87
101.80
-0.70%
551,821
07/20/2026
102.36
103.03
101.35
102.52
-0.04%
723,618
07/17/2026
103.15
104.06
101.06
102.56
+0.31%
571,911
07/16/2026
99.97
102.24
99.07
102.24
+3.10%
574,369
07/15/2026
97.93
99.83
97.76
99.17
+0.99%
691,526
07/14/2026
98.65
98.89
97.23
98.20
-1.15%
547,912
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