5 DAY PERFORMANCE
+12.25%
1 MONTH PERFORMANCE
+11.41%
3 MONTH PERFORMANCE
-5.87%
6 MONTH PERFORMANCE
-12.41%
YEAR-TO-DATE PERFORMANCE
-12.13%
1 YEAR PERFORMANCE
-16.77%
Ingredion Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $108.05 | $108.31 (0.24%) | $109.55 | $107.79 | 673.50 K | $6.96 B |
| 12/04/2025 | $108.92 | $108.24 (-0.62%) | $109.19 | $107.91 | 555.50 K | $6.96 B |
| 12/03/2025 | $108.03 | $108.91 (0.81%) | $109.38 | $108.03 | 710.00 K | $7.00 B |
| 12/02/2025 | $107.94 | $107.68 (-0.24%) | $108.17 | $106.89 | 695.55 K | $6.92 B |
| 12/01/2025 | $107.52 | $108.13 (0.57%) | $108.82 | $107.18 | 1.02 M | $6.95 B |
| 11/28/2025 | $107.58 | $107.54 (-0.04%) | $108.37 | $107.47 | 438.00 K | $6.91 B |
| 11/26/2025 | $107.22 | $107.58 (0.34%) | $108.30 | $106.70 | 643.60 K | $6.92 B |
| 11/25/2025 | $106.77 | $107.22 (0.42%) | $107.96 | $106.32 | 636.14 K | $6.89 B |
| 11/24/2025 | $107.40 | $105.86 (-1.43%) | $107.40 | $105.81 | 741.23 K | $6.81 B |
| 11/21/2025 | $107.21 | $107.62 (0.38%) | $109.53 | $107.15 | 675.41 K | $6.92 B |
| 11/20/2025 | $106.63 | $106.79 (0.15%) | $107.76 | $105.75 | 499.12 K | $6.87 B |
| 11/19/2025 | $107.42 | $106.96 (-0.43%) | $107.42 | $106.12 | 497.00 K | $6.88 B |
| 11/18/2025 | $107.27 | $107.40 (0.12%) | $108.13 | $106.48 | 549.83 K | $6.91 B |
| 11/17/2025 | $108.28 | $107.00 (-1.18%) | $108.30 | $106.69 | 613.70 K | $6.88 B |
| 11/14/2025 | $107.58 | $107.66 (0.07%) | $108.99 | $106.57 | 624.22 K | $6.92 B |
| 11/13/2025 | $108.08 | $107.70 (-0.35%) | $109.35 | $107.42 | 675.82 K | $6.93 B |
| 11/12/2025 | $109.21 | $108.17 (-0.95%) | $110.32 | $107.88 | 696.60 K | $6.96 B |
| 11/11/2025 | $107.96 | $109.31 (1.25%) | $109.79 | $107.96 | 652.63 K | $7.03 B |
| 11/10/2025 | $108.58 | $107.43 (-1.06%) | $108.58 | $107.00 | 632.50 K | $6.91 B |
| 11/07/2025 | $106.18 | $108.49 (2.18%) | $108.75 | $105.83 | 766.11 K | $6.98 B |
| 11/06/2025 | $105.75 | $106.45 (0.66%) | $107.75 | $104.31 | 737.40 K | $6.84 B |
| 11/05/2025 | $107.49 | $107.70 (0.2%) | $108.65 | $106.36 | 1.10 M | $6.93 B |
| 11/04/2025 | $109.99 | $107.40 (-2.35%) | $110.00 | $102.31 | 1.91 M | $6.93 B |
| 11/03/2025 | $115.25 | $114.13 (-0.97%) | $115.25 | $113.79 | 1.14 M | $7.36 B |
| 10/31/2025 | $114.57 | $115.41 (0.73%) | $115.91 | $114.26 | 541.14 K | $7.44 B |
| 10/30/2025 | $115.71 | $115.23 (-0.41%) | $116.25 | $115.14 | 500.93 K | $7.43 B |
| 10/29/2025 | $116.26 | $115.71 (-0.47%) | $117.55 | $115.44 | 600.70 K | $7.46 B |
| 10/28/2025 | $116.97 | $117.62 (0.56%) | $118.29 | $116.81 | 460.51 K | $7.59 B |
| 10/27/2025 | $118.50 | $117.48 (-0.86%) | $118.50 | $116.82 | 539.53 K | $7.58 B |
| 10/24/2025 | $119.46 | $118.12 (-1.12%) | $119.95 | $118.03 | 380.03 K | $7.62 B |
| 10/23/2025 | $120.23 | $119.23 (-0.83%) | $120.81 | $118.82 | 475.59 K | $7.69 B |
| 10/22/2025 | $119.50 | $120.23 (0.61%) | $121.10 | $119.31 | 503.10 K | $7.75 B |
| 10/21/2025 | $121.55 | $120.17 (-1.14%) | $121.73 | $120.10 | 411.50 K | $7.75 B |
| 10/20/2025 | $121.52 | $121.54 (0.02%) | $122.07 | $121.07 | 253.50 K | $7.84 B |
| 10/17/2025 | $121.04 | $121.45 (0.34%) | $121.54 | $120.27 | 398.30 K | $7.83 B |
| 10/16/2025 | $120.70 | $120.48 (-0.18%) | $121.62 | $120.04 | 324.95 K | $7.77 B |
| 10/15/2025 | $121.70 | $120.41 (-1.06%) | $122.74 | $120.06 | 527.41 K | $7.77 B |
| 10/14/2025 | $119.56 | $120.91 (1.13%) | $121.00 | $118.56 | 532.18 K | $7.80 B |
| 10/13/2025 | $120.00 | $120.06 (0.05%) | $121.08 | $119.55 | 482.60 K | $7.74 B |
| 10/10/2025 | $120.35 | $119.73 (-0.52%) | $120.97 | $119.72 | 511.10 K | $7.72 B |
| 10/09/2025 | $121.92 | $119.55 (-1.94%) | $122.00 | $119.50 | 459.12 K | $7.71 B |
| 10/08/2025 | $120.55 | $121.64 (0.9%) | $121.71 | $119.61 | 436.90 K | $7.85 B |
| 10/07/2025 | $120.19 | $120.58 (0.32%) | $121.22 | $119.41 | 564.10 K | $7.78 B |
| 10/06/2025 | $120.23 | $120.23 (0%) | $120.96 | $119.91 | 510.32 K | $7.75 B |
| 10/03/2025 | $119.31 | $120.87 (1.31%) | $121.55 | $119.31 | 553.90 K | $7.80 B |
| 10/02/2025 | $120.89 | $119.60 (-1.07%) | $121.58 | $119.43 | 598.40 K | $7.71 B |
| 10/01/2025 | $121.73 | $121.64 (-0.07%) | $122.30 | $120.81 | 663.40 K | $7.85 B |
| 09/30/2025 | $121.10 | $122.11 (0.83%) | $122.46 | $120.60 | 585.70 K | $7.88 B |
| 09/29/2025 | $121.10 | $121.13 (0.02%) | $121.43 | $120.08 | 686.20 K | $7.81 B |
| 09/26/2025 | $121.23 | $121.04 (-0.16%) | $122.29 | $120.98 | 534.00 K | $7.81 B |
| 09/25/2025 | $122.30 | $121.01 (-1.05%) | $123.22 | $120.48 | 662.85 K | $7.81 B |
| 09/24/2025 | $121.72 | $122.16 (0.36%) | $123.04 | $121.66 | 625.65 K | $7.88 B |
| 09/23/2025 | $122.67 | $122.10 (-0.46%) | $123.50 | $122.01 | 805.64 K | $7.88 B |
| 09/22/2025 | $122.16 | $122.09 (-0.06%) | $123.11 | $121.39 | 746.02 K | $7.87 B |
| 09/19/2025 | $124.17 | $122.59 (-1.27%) | $124.44 | $122.35 | 1.31 M | $7.91 B |
| 09/18/2025 | $124.04 | $124.04 (0%) | $124.73 | $123.75 | 550.90 K | $8.00 B |
| 09/17/2025 | $125.72 | $123.93 (-1.42%) | $127.50 | $123.48 | 825.93 K | $7.99 B |
| 09/16/2025 | $123.73 | $125.72 (1.61%) | $126.04 | $123.36 | 597.90 K | $8.11 B |
| 09/15/2025 | $126.11 | $123.67 (-1.93%) | $126.11 | $123.60 | 542.80 K | $7.98 B |
| 09/12/2025 | $126.50 | $126.12 (-0.3%) | $127.19 | $125.60 | 330.13 K | $8.13 B |
| 09/11/2025 | $126.11 | $126.88 (0.61%) | $126.99 | $125.54 | 448.33 K | $8.18 B |
| 09/10/2025 | $126.09 | $125.95 (-0.11%) | $126.85 | $125.17 | 415.80 K | $8.12 B |
| 09/09/2025 | $128.01 | $127.07 (-0.73%) | $128.63 | $127.06 | 335.50 K | $8.20 B |
| 09/08/2025 | $128.11 | $128.10 (-0.01%) | $128.37 | $126.45 | 462.60 K | $8.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
