INGR - Ingredion Inc
106.76
0.560 0.525%
Share volume: 765,690
Last Updated: 05-12-2026
Food Products/Flour And Other Grain Mill Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$106.20
0.56
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $106.77 | $106.77 | $107.56 | $107.56 | $105.86 | $105.86 | $106.76 | $106.76 | 765,690 | $765,690.00 |
| 05-11-2026 | $107.39 | $107.39 | $107.60 | $107.60 | $105.21 | $105.21 | $106.20 | $106.20 | 809,780 | $809,780.00 |
| 05-08-2026 | $108.40 | $108.40 | $109.07 | $109.07 | $107.00 | $107.00 | $107.39 | $107.39 | 701,002 | $701,002.00 |
| 05-07-2026 | $106.39 | $106.39 | $108.16 | $108.16 | $105.55 | $105.55 | $107.36 | $107.36 | 657,302 | $657,302.00 |
| 05-06-2026 | $107.62 | $107.62 | $108.46 | $108.46 | $104.37 | $104.37 | $106.37 | $106.37 | 1,083,125 | $1,083,125.00 |
| 05-05-2026 | $103.93 | $103.93 | $108.50 | $108.50 | $100.71 | $100.71 | $107.13 | $107.13 | 2,263,065 | $2,263,065.00 |
| 05-04-2026 | $109.39 | $109.39 | $110.69 | $110.69 | $106.20 | $106.20 | $106.88 | $106.88 | 1,579,046 | $1,579,046.00 |
| 05-01-2026 | $112.05 | $112.05 | $113.00 | $113.00 | $110.22 | $110.22 | $110.43 | $110.43 | 633,476 | $633,476.00 |
| 04-30-2026 | $111.75 | $111.75 | $113.20 | $113.20 | $111.11 | $111.11 | $111.74 | $111.74 | 615,787 | $615,787.00 |
| 04-29-2026 | $112.92 | $112.92 | $113.56 | $113.56 | $111.67 | $111.67 | $111.71 | $111.71 | 387,828 | $387,828.00 |