Ingredion Incorporated (INGR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	102.62	104.67	102.56	104.33	+1.36%	626,500
2026-08-06	104.17	104.34	102.56	102.93	-0.35%	995,200
2026-08-05	105.57	106.46	101.80	103.29	-1.28%	887,400
2026-08-04	103.24	105.00	100.41	104.63	+4.19%	1,066,900
2026-08-03	100.02	101.54	99.48	100.42	+0.97%	969,900
2026-07-31	99.85	99.99	98.72	99.46	-0.87%	722,300
2026-07-30	100.70	101.58	99.20	100.33	-1.39%	568,900
2026-07-29	102.51	103.31	101.47	101.74	-0.94%	504,700
2026-07-28	102.26	104.30	101.76	102.71	+1.24%	589,200
2026-07-27	101.63	102.42	101.04	101.45	+0.33%	681,600
2026-07-24	100.47	101.44	99.69	101.12	+0.87%	383,100
2026-07-23	101.79	102.16	99.91	100.25	-2.15%	873,900
2026-07-22	102.70	102.91	101.65	102.45	+0.64%	502,000
2026-07-21	102.10	102.68	100.87	101.80	-0.70%	551,800
2026-07-20	102.36	103.03	101.35	102.52	-0.04%	723,600
2026-07-17	103.15	104.06	101.06	102.56	+0.31%	571,900
2026-07-16	99.97	102.24	99.07	102.24	+3.10%	574,400
2026-07-15	97.93	99.83	97.76	99.17	+0.99%	691,500
2026-07-14	98.65	98.89	97.23	98.20	-1.15%	547,900
2026-07-13	99.41	100.57	98.76	99.34	+0.60%	570,000
2026-07-10	96.35	99.71	96.35	98.75	+1.29%	513,500
2026-07-09	97.02	97.57	95.71	97.49	-0.48%	746,500
2026-07-08	99.02	99.13	97.77	97.96	-0.62%	887,500
2026-07-07	100.40	100.76	97.89	98.57	-0.73%	823,000
2026-07-06	97.07	99.32	96.34	99.29	+1.71%	1,042,800
2026-07-02	96.63	98.09	95.83	97.62	+2.09%	803,600
2026-07-01	94.70	96.31	94.55	95.62	+0.96%	1,018,600
2026-06-30	95.01	96.00	94.44	94.71	-0.73%	765,800
2026-06-29	97.39	98.05	94.82	95.41	-2.14%	855,600
2026-06-26	96.82	98.16	96.56	97.50	+0.70%	1,304,400
2026-06-25	98.54	99.54	96.58	96.82	-1.31%	658,300
2026-06-24	98.39	98.96	97.73	98.11	+0.13%	820,800
2026-06-23	98.21	99.91	97.06	97.98	+0.59%	820,100
2026-06-22	97.64	98.87	96.76	97.41	-0.53%	1,169,800
2026-06-18	98.56	99.70	97.21	97.93	-0.92%	5,120,300
2026-06-17	100.00	100.08	97.68	98.84	-1.95%	1,602,300
2026-06-16	101.70	102.38	100.36	100.81	-0.69%	1,047,800
2026-06-15	101.32	102.20	100.72	101.51	-0.08%	1,082,100
2026-06-12	100.35	101.69	99.47	101.59	+0.68%	1,074,000
2026-06-11	102.38	103.10	100.42	100.90	-1.60%	722,800
2026-06-10	102.54	104.54	101.35	102.54	+0.89%	898,800
2026-06-09	97.66	101.66	97.12	101.64	+1.99%	1,044,300
2026-06-08	100.11	100.85	98.95	99.66	-0.32%	1,018,500
2026-06-05	100.26	101.12	99.86	99.98	+0.52%	779,200
2026-06-04	101.89	102.96	98.86	99.46	-1.43%	627,300
2026-06-03	100.90	102.39	100.49	100.90	-0.22%	621,900
2026-06-02	101.98	102.12	100.56	101.12	-0.62%	708,700
2026-06-01	100.60	102.39	100.16	101.75	+0.31%	605,800
2026-05-29	102.80	104.97	101.43	101.44	-1.71%	882,700
2026-05-28	104.46	104.99	103.09	103.21	-0.72%	664,500
2026-05-27	103.71	105.20	103.55	103.96	+0.64%	725,700
2026-05-26	102.00	103.51	101.59	103.30	+0.87%	760,000
2026-05-22	102.29	103.03	101.49	102.41	+0.25%	546,500
2026-05-21	100.14	102.42	98.29	102.15	+1.44%	989,500
2026-05-20	100.32	101.10	99.50	100.70	+0.36%	797,700
2026-05-19	101.47	102.58	99.75	100.34	-1.06%	821,200
2026-05-18	102.86	103.80	101.10	101.42	-1.17%	701,300
2026-05-15	103.46	104.74	100.98	102.62	+0.36%	995,100
2026-05-14	101.50	104.54	100.88	102.25	-3.53%	1,537,900
2026-05-13	106.44	107.53	105.33	105.99	-0.72%	780,800
2026-05-12	106.77	107.56	105.86	106.76	+0.53%	774,300
2026-05-11	107.39	107.60	105.21	106.20	-1.11%	809,800
2026-05-08	108.40	109.07	107.00	107.39	+0.03%	701,000
2026-05-07	106.39	108.16	105.55	107.36	+0.93%	657,300
2026-05-06	107.62	108.46	104.37	106.37	-0.71%	1,083,100
2026-05-05	103.93	108.50	100.71	107.13	+0.23%	2,263,100
2026-05-04	109.39	110.69	106.20	106.88	-3.21%	1,579,000
2026-05-01	112.05	113.00	110.22	110.43	-1.17%	633,500
2026-04-30	111.75	113.20	111.11	111.74	+0.03%	615,800
2026-04-29	112.92	113.56	111.67	111.71	-1.15%	387,800
2026-04-28	113.90	114.00	112.34	113.01	+0.00%	339,400
2026-04-27	112.69	113.78	112.69	113.01	+0.28%	400,900
2026-04-24	112.97	114.12	111.23	112.69	-0.18%	512,400
2026-04-23	112.98	114.49	112.87	112.89	+0.24%	709,300
2026-04-22	113.26	116.01	112.50	112.62	-0.51%	611,600
2026-04-21	114.33	115.02	112.89	113.20	-0.88%	386,854
2026-04-20	115.23	116.11	114.19	114.21	-0.90%	479,267
2026-04-17	113.50	115.85	113.50	115.25	+1.25%	489,900
2026-04-16	112.93	114.70	112.75	113.83	+1.00%	541,900
2026-04-15	112.93	113.39	111.41	112.70	-0.29%	457,200
2026-04-14	113.19	113.81	112.70	113.03	-0.48%	381,200
2026-04-13	114.48	114.69	111.63	113.58	-0.94%	618,400
2026-04-10	115.22	116.48	114.65	114.66	-0.23%	397,400
2026-04-09	112.94	114.98	112.84	114.93	+1.21%	386,700
2026-04-08	113.07	113.86	112.75	113.56	+0.20%	564,200
2026-04-07	114.11	114.52	113.31	113.33	-0.81%	399,300
2026-04-06	112.39	114.50	111.98	114.26	+1.33%	489,100
2026-04-02	111.82	112.80	110.64	112.76	+1.35%	505,900
2026-04-01	111.62	112.26	110.68	111.26	-1.24%	509,500
2026-03-31	112.74	113.14	111.59	112.66	+0.19%	519,800
2026-03-30	112.71	113.33	111.81	112.45	+0.30%	605,400
2026-03-27	111.80	113.18	111.13	112.11	+0.26%	581,700
2026-03-26	110.46	113.10	109.78	111.82	+0.93%	541,900
2026-03-25	110.11	111.03	108.24	110.79	+0.66%	602,900
2026-03-24	110.09	112.02	109.82	110.06	-0.35%	615,200
2026-03-23	110.14	111.41	108.81	110.45	+1.18%	707,100
2026-03-20	109.94	110.64	108.70	109.16	-0.98%	2,361,700
2026-03-19	111.50	112.50	109.40	110.24	-1.00%	918,500
2026-03-18	112.48	113.44	110.93	111.35	-1.56%	838,800
2026-03-17	113.66	114.21	112.72	113.11	+0.97%	490,700
2026-03-16	113.95	114.29	111.99	112.02	-0.28%	728,800
2026-03-13	112.21	112.57	111.04	112.33	+0.91%	439,900
2026-03-12	110.73	112.46	110.51	111.32	+0.15%	599,500
2026-03-11	112.38	112.60	110.33	111.15	-1.27%	766,500
2026-03-10	113.15	113.99	112.08	112.58	-0.71%	650,900
2026-03-09	114.02	114.68	111.42	113.39	-1.25%	768,500
2026-03-06	112.80	115.34	110.16	114.83	+1.80%	894,000
2026-03-05	113.10	114.19	112.36	112.80	-0.77%	427,300
2026-03-04	114.80	115.09	113.35	113.68	-1.13%	423,500
2026-03-03	116.09	116.50	113.63	114.98	-1.70%	526,400
2026-03-02	117.46	117.91	116.05	116.97	-0.42%	440,800
2026-02-27	117.14	118.50	115.48	117.46	+0.27%	696,300
2026-02-26	117.55	117.71	116.17	117.14	+0.60%	498,800
2026-02-25	117.80	118.27	114.75	116.44	-1.26%	542,500
2026-02-24	116.77	117.99	116.09	117.92	+1.60%	547,500
2026-02-23	116.39	117.97	115.83	116.06	-0.94%	911,000
2026-02-20	116.61	117.46	116.02	117.16	+0.53%	706,000
2026-02-19	116.55	117.20	116.20	116.54	+0.10%	537,900
2026-02-18	116.55	117.43	115.56	116.42	-0.04%	690,000
2026-02-17	118.27	118.78	115.30	116.47	-1.56%	537,900
2026-02-13	117.27	119.72	116.84	118.31	+0.94%	694,300
2026-02-12	119.71	120.43	117.21	117.21	-2.24%	921,400
2026-02-11	118.40	120.46	117.16	119.89	+0.99%	864,400
2026-02-10	120.22	120.88	118.69	118.72	-0.48%	800,600
2026-02-09	120.24	120.41	118.03	119.29	-0.68%	702,300
2026-02-06	119.59	121.75	119.54	120.11	+1.03%	829,100
2026-02-05	119.28	120.47	116.78	118.89	-0.89%	964,700
2026-02-04	120.92	123.49	119.40	119.96	-0.37%	1,095,200
2026-02-03	114.97	121.87	113.52	120.41	+2.64%	1,721,700
2026-02-02	117.41	118.51	116.41	117.31	-0.67%	1,102,900
2026-01-30	117.10	118.29	116.35	118.10	+0.77%	1,266,700
2026-01-29	117.18	118.15	116.38	117.20	+0.64%	528,700
2026-01-28	116.94	118.33	115.99	116.45	-0.46%	628,300
2026-01-27	115.86	117.39	115.86	116.99	+0.26%	494,400
2026-01-26	117.24	117.54	116.16	116.69	-0.11%	486,300
2026-01-23	115.86	116.85	115.52	116.82	+0.78%	425,300
2026-01-22	115.33	116.75	115.11	115.92	+0.38%	402,100
2026-01-21	115.33	115.73	114.32	115.48	+0.43%	476,500
2026-01-20	114.35	115.29	113.22	114.99	+0.08%	465,400
2026-01-16	115.66	116.91	114.47	114.90	-1.58%	463,000
2026-01-15	115.97	117.01	115.72	116.74	+0.67%	354,100
2026-01-14	113.25	116.32	113.21	115.96	+2.59%	416,100
2026-01-13	112.77	113.68	111.87	113.03	+0.00%	451,800
2026-01-12	113.70	114.72	112.70	113.03	-0.48%	485,500
2026-01-09	113.01	113.94	112.59	113.57	+0.58%	407,600
2026-01-08	109.67	113.91	109.67	112.91	+2.27%	556,300
2026-01-07	111.41	111.83	109.52	110.40	-0.84%	526,200
2026-01-06	110.68	112.40	110.19	111.34	+0.84%	592,000
2026-01-05	109.12	111.77	109.12	110.41	+0.56%	516,600
2026-01-02	109.42	110.53	108.19	109.79	-0.43%	525,700
2025-12-31	111.15	111.48	110.10	110.26	-0.84%	347,000
2025-12-30	111.33	111.83	111.11	111.19	-0.06%	448,900
2025-12-29	111.44	111.79	110.52	111.26	-0.13%	560,900
2025-12-26	111.03	111.53	110.67	111.40	+0.34%	293,200
2025-12-24	110.60	111.46	110.00	111.02	+0.63%	225,700
2025-12-23	111.35	111.35	110.02	110.33	-0.65%	498,900
2025-12-22	110.21	111.38	109.40	111.05	+0.51%	480,700
2025-12-19	110.91	111.60	110.42	110.49	-0.75%	2,481,000
2025-12-18	111.71	112.65	110.96	111.32	-0.38%	728,400
2025-12-17	112.13	113.10	111.44	111.75	-0.44%	662,600
2025-12-16	113.30	113.44	111.77	112.24	-0.49%	677,200
2025-12-15	112.65	113.90	111.42	112.79	+0.33%	1,006,300
2025-12-12	111.29	112.71	110.98	112.42	+1.10%	1,108,100
2025-12-11	109.39	111.55	109.39	111.20	+2.26%	976,800
2025-12-10	106.42	108.95	106.36	108.74	+2.31%	1,013,600
2025-12-09	106.75	107.45	106.25	106.28	-0.20%	506,700
2025-12-08	107.83	107.90	105.83	106.49	-1.68%	634,600
2025-12-05	108.05	109.55	107.79	108.31	+0.06%	673,500
2025-12-04	108.92	109.19	107.91	108.24	-0.62%	555,500
2025-12-03	108.03	109.38	108.03	108.91	+1.14%	710,000
2025-12-02	107.94	108.17	106.89	107.68	-0.42%	695,500
2025-12-01	107.52	108.82	107.18	108.13	+0.55%	1,022,100
2025-11-28	107.58	108.37	107.47	107.54	-0.04%	438,000
2025-11-26	107.22	108.30	106.70	107.58	+0.34%	643,600
2025-11-25	106.77	107.96	106.32	107.22	+1.28%	636,100
2025-11-24	107.40	107.40	105.81	105.86	-1.64%	741,200
2025-11-21	107.21	109.53	107.15	107.62	+0.78%	675,400
2025-11-20	106.63	107.76	105.75	106.79	-0.16%	499,100
2025-11-19	107.42	107.42	106.12	106.96	-0.41%	497,000
2025-11-18	107.27	108.13	106.48	107.40	+0.37%	549,800
2025-11-17	108.28	108.30	106.69	107.00	-0.61%	613,700
2025-11-14	107.58	108.99	106.57	107.66	-0.04%	624,200
2025-11-13	108.08	109.35	107.42	107.70	-0.43%	675,800
2025-11-12	109.21	110.32	107.88	108.17	-1.04%	696,600
2025-11-11	107.96	109.79	107.96	109.31	+1.75%	652,600
2025-11-10	108.58	108.58	107.00	107.43	-0.98%	632,500
2025-11-07	106.18	108.75	105.83	108.49	+1.92%	766,100
2025-11-06	105.75	107.75	104.31	106.45	-1.16%	737,400
2025-11-05	107.49	108.65	106.36	107.70	+0.28%	1,099,700
2025-11-04	109.99	110.00	102.31	107.40	-5.90%	1,913,300
2025-11-03	115.25	115.25	113.79	114.13	-1.11%	1,140,200
2025-10-31	114.57	115.91	114.26	115.41	+0.16%	541,100
2025-10-30	115.71	116.25	115.14	115.23	-0.41%	500,900
2025-10-29	116.26	117.55	115.44	115.71	-1.62%	600,700
2025-10-28	116.97	118.29	116.81	117.62	+0.12%	460,500
2025-10-27	118.50	118.50	116.82	117.48	-0.54%	539,500
2025-10-24	119.46	119.95	118.03	118.12	-0.93%	380,000
2025-10-23	120.23	120.81	118.82	119.23	-0.83%	475,500
2025-10-22	119.50	121.10	119.31	120.23	+0.05%	503,100
2025-10-21	121.55	121.73	120.10	120.17	-1.13%	411,500
2025-10-20	121.52	122.07	121.07	121.54	+0.07%	253,500
2025-10-17	121.04	121.54	120.27	121.45	+0.81%	398,300
2025-10-16	120.70	121.62	120.04	120.48	+0.06%	324,900
2025-10-15	121.70	122.74	120.06	120.41	-0.41%	527,400
2025-10-14	119.56	121.00	118.56	120.91	+0.71%	532,100
2025-10-13	120.00	121.08	119.55	120.06	+0.28%	482,600
2025-10-10	120.35	120.97	119.72	119.73	+0.15%	511,100
2025-10-09	121.92	122.00	119.50	119.55	-1.72%	459,100
2025-10-08	120.55	121.71	119.61	121.64	+0.88%	436,900
2025-10-07	120.19	121.22	119.41	120.58	+0.29%	564,100
2025-10-06	120.23	120.96	119.91	120.23	-0.53%	510,300
2025-10-03	119.31	121.55	119.31	120.87	+1.06%	553,900
2025-10-02	120.89	121.58	119.43	119.60	-1.68%	598,400
2025-10-01	121.73	122.30	120.81	121.64	-0.38%	663,400
2025-09-30	121.10	122.46	120.60	122.11	+0.81%	585,700
2025-09-29	121.10	121.43	120.08	121.13	+0.07%	686,200
2025-09-26	121.23	122.29	120.98	121.04	+0.02%	534,000
2025-09-25	122.30	123.22	120.48	121.01	-0.94%	662,800
2025-09-24	121.72	123.04	121.66	122.16	+0.05%	625,600
2025-09-23	122.67	123.50	122.01	122.10	+0.01%	805,600
2025-09-22	122.16	123.11	121.39	122.09	-0.41%	746,000
2025-09-19	124.17	124.44	122.35	122.59	-1.17%	1,308,200
2025-09-18	124.04	124.73	123.75	124.04	+0.09%	550,900
2025-09-17	125.72	127.50	123.48	123.93	-1.42%	825,700
2025-09-16	123.73	126.04	123.36	125.72	+1.66%	597,900
2025-09-15	126.11	126.11	123.60	123.67	-1.94%	542,800
2025-09-12	126.50	127.19	125.60	126.12	-0.60%	330,100
2025-09-11	126.11	126.99	125.54	126.88	+0.74%	448,300
2025-09-10	126.09	126.85	125.17	125.95	-0.88%	415,800
2025-09-09	128.01	128.63	127.06	127.07	-0.80%	335,500
2025-09-08	128.11	128.37	126.45	128.10	-0.24%	462,600
2025-09-05	128.13	128.98	127.77	128.41	+0.38%	383,100
2025-09-04	127.99	128.58	127.24	127.93	+0.08%	367,300
2025-09-03	127.79	128.37	126.94	127.83	-0.47%	602,500
2025-09-02	129.50	130.45	128.02	128.43	-0.86%	693,700
2025-08-29	129.42	130.48	128.71	129.54	+0.38%	439,700
2025-08-28	129.43	129.50	127.55	129.05	-0.15%	491,100
2025-08-27	127.62	129.60	126.87	129.25	+0.92%	515,100
2025-08-26	127.78	128.64	127.41	128.07	+0.04%	491,800
2025-08-25	128.98	128.98	127.81	128.02	-0.79%	229,300
2025-08-22	128.45	130.07	127.96	129.04	+1.10%	388,800
2025-08-21	126.10	128.00	126.10	127.64	+0.70%	550,900
2025-08-20	126.92	127.65	126.02	126.75	+0.53%	360,600
2025-08-19	125.27	126.83	124.77	126.08	+0.65%	298,900
2025-08-18	126.07	126.79	125.06	125.27	-0.52%	412,400
2025-08-15	126.28	126.69	125.19	125.93	-0.36%	370,300
2025-08-14	127.31	127.31	125.69	126.39	-1.18%	324,900
2025-08-13	126.95	127.90	126.36	127.90	+0.83%	299,300
2025-08-12	126.09	127.18	125.52	126.85	+0.63%	392,000
2025-08-11	126.74	126.92	125.34	126.06	-0.14%	302,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.23%). Worst month: Jun (-2.63%). Based on 5 years of daily data (2022–2026).

Jan+2.78%
Feb-0.05%
Mar+0.11%
Apr-0.14%
May-0.17%
Jun-2.63%
Jul+3.48%
Aug+1.08%
Sep-2.24%
Oct-0.45%
Nov+6.23%
Dec-0.37%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Ingredion Incorporated's (INGR) latest close?

104.33 on 2026-08-07, from the Closelook data lake's daily price record.

What is INGR's 52-week high and low?

130.48 high and 94.44 low over the trailing 52 weeks, as of 2026-08-07.

What is Ingredion Incorporated's strongest and weakest month historically?

Historically, INGR's strongest calendar month has been Nov (average +6.23%) and its weakest Jun (average -2.63%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.