Ingredion IncorporatedINGRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $115.66 | $116.91 | $114.47 | $114.90 | 463,001 |
| 1/15/2026 | $115.97 | $117.01 | $115.72 | $116.74 | 354,100 |
| 1/14/2026 | $113.25 | $116.32 | $113.21 | $115.96 | 416,100 |
| 1/13/2026 | $112.77 | $113.68 | $111.87 | $113.03 | 451,814 |
| 1/12/2026 | $113.70 | $114.72 | $112.70 | $113.03 | 485,500 |
| 1/9/2026 | $113.01 | $113.94 | $112.59 | $113.57 | 407,636 |
| 1/8/2026 | $109.67 | $113.91 | $109.67 | $112.91 | 556,300 |
| 1/7/2026 | $111.41 | $111.83 | $109.52 | $110.40 | 526,215 |
| 1/6/2026 | $110.68 | $112.40 | $110.19 | $111.34 | 592,000 |
| 1/5/2026 | $109.12 | $111.77 | $109.12 | $110.41 | 516,600 |
| 1/2/2026 | $109.42 | $110.53 | $108.19 | $109.79 | 525,700 |
| 12/31/2025 | $111.15 | $111.48 | $110.10 | $110.26 | 347,000 |
| 12/30/2025 | $111.33 | $111.83 | $111.11 | $111.19 | 448,922 |
| 12/29/2025 | $111.44 | $111.79 | $110.52 | $111.26 | 560,900 |
| 12/26/2025 | $111.03 | $111.53 | $110.67 | $111.40 | 293,200 |
| 12/24/2025 | $110.60 | $111.46 | $110.00 | $111.02 | 225,716 |
| 12/23/2025 | $111.35 | $111.35 | $110.02 | $110.33 | 498,924 |
| 12/22/2025 | $110.21 | $111.38 | $109.40 | $111.05 | 480,701 |
| 12/19/2025 | $110.91 | $111.60 | $110.42 | $110.49 | 2.48M |
| 12/18/2025 | $111.71 | $112.65 | $110.96 | $111.32 | 728,454 |
| 12/17/2025 | $112.13 | $113.10 | $111.44 | $111.75 | 662,606 |
| 12/16/2025 | $113.30 | $113.44 | $111.77 | $112.24 | 677,200 |
| 12/15/2025 | $112.65 | $113.90 | $111.42 | $112.79 | 1.01M |
| 12/12/2025 | $111.29 | $112.71 | $110.98 | $112.42 | 1.11M |
| 12/11/2025 | $109.39 | $111.55 | $109.39 | $111.20 | 976,800 |
| 12/10/2025 | $106.42 | $108.95 | $106.36 | $108.74 | 1.01M |
| 12/9/2025 | $106.75 | $107.45 | $106.25 | $106.28 | 506,739 |
| 12/8/2025 | $107.83 | $107.90 | $105.83 | $106.49 | 634,639 |
| 12/5/2025 | $108.05 | $109.55 | $107.79 | $108.31 | 673,500 |
| 12/4/2025 | $108.92 | $109.19 | $107.91 | $108.24 | 555,500 |
| 12/3/2025 | $108.03 | $109.38 | $108.03 | $108.91 | 710,000 |
| 12/2/2025 | $107.94 | $108.17 | $106.89 | $107.68 | 695,548 |
| 12/1/2025 | $107.52 | $108.82 | $107.18 | $108.13 | 1.02M |
| 11/28/2025 | $107.58 | $108.37 | $107.47 | $107.54 | 438,000 |
| 11/26/2025 | $107.22 | $108.30 | $106.70 | $107.58 | 643,600 |
| 11/25/2025 | $106.77 | $107.96 | $106.32 | $107.22 | 636,138 |
| 11/24/2025 | $107.40 | $107.40 | $105.81 | $105.86 | 741,225 |
| 11/21/2025 | $107.21 | $109.53 | $107.15 | $107.62 | 675,414 |
| 11/20/2025 | $106.63 | $107.76 | $105.75 | $106.79 | 499,116 |
| 11/19/2025 | $107.42 | $107.42 | $106.12 | $106.96 | 497,000 |
| 11/18/2025 | $107.27 | $108.13 | $106.48 | $107.40 | 549,830 |
| 11/17/2025 | $108.28 | $108.30 | $106.69 | $107.00 | 613,703 |
| 11/14/2025 | $107.58 | $108.99 | $106.57 | $107.66 | 624,222 |
| 11/13/2025 | $108.08 | $109.35 | $107.42 | $107.70 | 675,824 |
| 11/12/2025 | $109.21 | $110.32 | $107.88 | $108.17 | 696,604 |
| 11/11/2025 | $107.96 | $109.79 | $107.96 | $109.31 | 652,631 |
| 11/10/2025 | $108.58 | $108.58 | $107.00 | $107.43 | 632,500 |
| 11/7/2025 | $106.18 | $108.75 | $105.83 | $108.49 | 766,110 |
| 11/6/2025 | $105.75 | $107.75 | $104.31 | $106.45 | 737,400 |
| 11/5/2025 | $107.49 | $108.65 | $106.36 | $107.70 | 1.10M |
| 11/4/2025 | $109.99 | $110.00 | $102.31 | $107.40 | 1.91M |
| 11/3/2025 | $115.25 | $115.25 | $113.79 | $114.13 | 1.14M |
| 10/31/2025 | $114.57 | $115.91 | $114.26 | $115.41 | 541,144 |
| 10/30/2025 | $115.71 | $116.25 | $115.14 | $115.23 | 500,925 |
| 10/29/2025 | $116.26 | $117.55 | $115.44 | $115.71 | 600,700 |
| 10/28/2025 | $116.97 | $118.29 | $116.81 | $117.62 | 460,506 |
| 10/27/2025 | $118.50 | $118.50 | $116.82 | $117.48 | 539,530 |
| 10/24/2025 | $119.46 | $119.95 | $118.03 | $118.12 | 380,030 |
| 10/23/2025 | $120.23 | $120.81 | $118.82 | $119.23 | 475,586 |
| 10/22/2025 | $119.50 | $121.10 | $119.31 | $120.23 | 503,100 |
| 10/21/2025 | $121.55 | $121.73 | $120.10 | $120.17 | 411,500 |
| 10/20/2025 | $121.52 | $122.07 | $121.07 | $121.54 | 253,500 |