INGR - Ingredion Inc
112.8
-0.880 -0.780%
Share volume: 427,264
Last Updated: 03-05-2026
Food Products/Flour And Other Grain Mill Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$113.68
-0.88
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $113.10 | $113.10 | $114.19 | $114.19 | $112.36 | $112.36 | $112.80 | $112.80 | 427,264 | $427,264.00 |
| 03-04-2026 | $114.80 | $114.80 | $115.09 | $115.09 | $113.35 | $113.35 | $113.68 | $113.68 | 423,469 | $423,469.00 |
| 03-03-2026 | $116.09 | $116.09 | $116.50 | $116.50 | $113.63 | $113.63 | $114.98 | $114.98 | 526,432 | $526,432.00 |
| 03-02-2026 | $117.46 | $117.46 | $117.91 | $117.91 | $116.05 | $116.05 | $116.97 | $116.97 | 440,804 | $440,804.00 |
| 02-27-2026 | $117.14 | $117.14 | $118.50 | $118.50 | $115.48 | $115.48 | $117.46 | $117.46 | 696,301 | $696,301.00 |
| 02-26-2026 | $117.55 | $117.55 | $117.71 | $117.71 | $116.17 | $116.17 | $117.14 | $117.14 | 498,792 | $498,792.00 |
| 02-25-2026 | $117.80 | $117.80 | $118.27 | $118.27 | $114.75 | $114.75 | $116.44 | $116.44 | 542,488 | $542,488.00 |
| 02-24-2026 | $116.77 | $116.77 | $117.99 | $117.99 | $116.09 | $116.09 | $117.92 | $117.92 | 547,468 | $547,468.00 |
| 02-23-2026 | $116.39 | $116.39 | $117.97 | $117.97 | $115.83 | $115.83 | $116.06 | $116.06 | 911,012 | $911,012.00 |
| 02-20-2026 | $116.61 | $116.61 | $117.46 | $117.46 | $116.02 | $116.02 | $117.16 | $117.16 | 705,953 | $705,953.00 |