Ingredion Stock Price History
NYSE: INGRConsumer StaplesPackaged FoodsUSD
95.09-0.02 (-0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INGR price history at a glance
The price history for Ingredion (INGR) on this page begins on December 8, 1997, when the stock closed at $14.69; it most recently closed at $95.09 on October 5, 2026. The highest price in this record is $155.44, reached on November 4, 2024; the latest close is 38.8% below that peak. Across the 28 complete calendar years in the table, INGR finished higher in 19 and lower in 9. Its best year was 2010 (+57.4%) and its worst was 2018 (-32.7%).
Over roughly 29 years the share price changed +547.4%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, INGR has lost 20.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $155.44
- Date of high
- Nov 4, 2024
- Low since 1997
- $9.50
- Date of low
- Sep 18, 2000
- 52-week high
- $123.49
- 52-week low
- $93.72
- Last close
- $95.09
INGR returns
1 week
-0.25%
1 month
-5.59%
3 months
-3.71%
6 months
-17.07%
Year to date
-13.76%
1 year
-20.46%
3 years
+3.75%
5 years
-1.85%
INGR price return, excluding dividends.
INGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 95.09 | -13.39% |
| 2025 | 109.79 | -19.59% |
| 2024 | 136.53 | +25.80% |
| 2023 | 108.53 | +10.82% |
| 2022 | 97.93 | +1.33% |
| 2021 | 96.64 | +22.84% |
| 2020 | 78.67 | -16.04% |
| 2019 | 93.70 | -0.36% |
| 2018 | 94.04 | -32.73% |
| 2017 | 139.80 | +11.88% |
| 2016 | 124.96 | +30.38% |
| 2015 | 95.84 | +13.07% |
| 2014 | 84.76 | +25.64% |
| 2013 | 67.46 | +1.02% |
| 2012 | 66.78 | +26.98% |
| 2011 | 52.59 | +14.33% |
| 2010 | 46.00 | +57.37% |
| 2009 | 29.23 | -1.22% |
| 2008 | 29.59 | -19.66% |
| 2007 | 36.83 | +6.63% |
| 2006 | 34.54 | +44.58% |
| 2005 | 23.89 | -10.79% |
| 2004 | 26.78 | +54.57% |
| 2003 | 17.33 | +14.55% |
| 2002 | 15.13 | -2.36% |
| 2001 | 15.49 | +6.60% |
| 2000 | 14.53 | -11.26% |
| 1999 | 16.38 | +7.82% |
| 1998 | 15.19 | +1.25% |
| 1997* | 15.00 | +2.13% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
INGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 94.91 | 95.59 | 93.72 | 95.09 | -0.02% | |
| 94.36 | 95.48 | 94.08 | 95.11 | +0.91% | |
| 96.75 | 97.10 | 94.08 | 94.25 | -2.58% | |
| 97.26 | 97.83 | 96.50 | 96.75 | -0.10% | |
| 94.94 | 97.36 | 94.30 | 96.85 | +1.59% | |
| 95.38 | 96.55 | 95.08 | 95.33 | +0.44% | |
| 94.64 | 95.81 | 93.97 | 94.91 | -0.94% | |
| 96.55 | 97.06 | 95.62 | 95.81 | -0.67% | |
| 95.77 | 96.58 | 95.77 | 96.46 | +0.01% | |
| 96.22 | 97.42 | 95.57 | 96.45 | -0.28% | |
| 96.34 | 96.94 | 95.84 | 96.72 | +0.24% | |
| 97.31 | 97.62 | 96.16 | 96.49 | -0.34% | |
| 97.85 | 100.00 | 96.65 | 96.82 | -1.11% | |
| 98.13 | 98.55 | 97.28 | 97.91 | +0.91% | |
| 97.13 | 97.84 | 96.67 | 97.03 | -0.31% | |
| 98.70 | 99.15 | 96.95 | 97.33 | -1.70% | |
| 99.07 | 99.69 | 98.22 | 99.01 | +0.54% | |
| 99.08 | 99.78 | 98.37 | 98.48 | -0.60% | |
| 98.01 | 99.23 | 97.55 | 99.07 | +0.45% | |
| 101.73 | 102.24 | 98.44 | 98.63 | -1.85% | |
| 101.46 | 101.79 | 99.82 | 100.49 | -0.63% | |
| 100.96 | 101.62 | 100.28 | 101.13 | +0.41% | |
| 100.59 | 101.23 | 99.50 | 100.72 | +0.02% | |
| 100.89 | 101.63 | 99.67 | 100.70 | -0.55% | |
| 100.88 | 102.51 | 100.39 | 101.26 | -0.41% | |
| 102.28 | 102.70 | 101.01 | 101.68 | -0.90% | |
| 104.54 | 104.79 | 102.43 | 102.60 | -1.56% | |
| 103.70 | 104.97 | 103.37 | 104.23 | +0.74% | |
| 104.52 | 104.80 | 103.25 | 103.46 | -1.11% | |
| 104.27 | 104.67 | 103.71 | 104.62 | +1.08% | |
| 103.91 | 104.63 | 102.90 | 103.50 | -1.18% | |
| 104.86 | 105.84 | 104.59 | 104.74 | -0.28% | |
| 105.49 | 106.02 | 104.05 | 105.03 | -1.04% | |
| 107.34 | 107.69 | 105.99 | 106.13 | -0.66% | |
| 106.83 | 108.06 | 106.69 | 106.84 | -0.17% | |
| 106.64 | 108.00 | 106.41 | 107.02 | -0.12% | |
| 106.05 | 107.92 | 105.52 | 107.15 | +1.61% | |
| 104.75 | 106.00 | 103.87 | 105.45 | +1.80% | |
| 104.50 | 105.00 | 103.51 | 103.59 | -1.53% | |
| 105.22 | 105.46 | 104.25 | 105.20 | +0.10% | |
| 104.55 | 105.73 | 104.45 | 105.10 | +1.30% | |
| 103.93 | 104.85 | 103.35 | 103.75 | -0.88% | |
| 103.50 | 104.97 | 103.50 | 104.67 | +1.15% | |
| 103.93 | 104.59 | 103.34 | 103.48 | -0.81% | |
| 102.62 | 104.67 | 102.56 | 104.33 | +1.36% | |
| 104.17 | 104.34 | 102.56 | 102.93 | -0.35% | |
| 105.57 | 106.46 | 101.80 | 103.29 | -1.28% | |
| 103.24 | 105.00 | 100.41 | 104.63 | +4.19% | |
| 100.02 | 101.54 | 99.48 | 100.42 | +0.97% | |
| 99.85 | 99.99 | 98.72 | 99.46 | -0.87% | |
| 100.70 | 101.58 | 99.20 | 100.33 | -1.39% | |
| 102.51 | 103.31 | 101.47 | 101.74 | -0.94% | |
| 102.26 | 104.30 | 101.76 | 102.71 | +1.24% | |
| 101.63 | 102.42 | 101.04 | 101.45 | +0.33% | |
| 100.47 | 101.44 | 99.69 | 101.12 | +0.87% | |
| 101.79 | 102.16 | 99.91 | 100.25 | -2.15% | |
| 102.70 | 102.91 | 101.65 | 102.45 | +0.64% | |
| 102.10 | 102.68 | 100.87 | 101.80 | -0.70% | |
| 102.36 | 103.03 | 101.35 | 102.52 | -0.04% | |
| 103.15 | 104.06 | 101.06 | 102.56 | +0.31% | |
| 99.97 | 102.24 | 99.07 | 102.24 | +3.10% | |
| 97.93 | 99.83 | 97.76 | 99.17 | +0.99% | |
| 98.65 | 98.89 | 97.23 | 98.20 | -1.15% | |
| 99.41 | 100.57 | 98.76 | 99.34 | +0.60% | |
| 96.35 | 99.71 | 96.35 | 98.75 | +1.29% | |
| 97.02 | 97.57 | 95.71 | 97.49 | -0.48% | |
| 99.02 | 99.13 | 97.77 | 97.96 | -0.62% | |
| 100.40 | 100.76 | 97.89 | 98.57 | -0.73% | |
| 97.07 | 99.32 | 96.34 | 99.29 | +1.71% | |
| 96.63 | 98.09 | 95.83 | 97.62 | +2.09% | |
| 94.70 | 96.31 | 94.55 | 95.62 | +0.96% | |
| 95.01 | 96.00 | 94.44 | 94.71 | -0.73% | |
| 97.39 | 98.05 | 94.82 | 95.41 | -2.14% | |
| 96.82 | 98.16 | 96.56 | 97.50 | +0.70% | |
| 98.54 | 99.54 | 96.58 | 96.82 | -1.31% | |
| 98.39 | 98.96 | 97.73 | 98.11 | +0.13% | |
| 98.21 | 99.91 | 97.06 | 97.98 | +0.59% | |
| 97.64 | 98.87 | 96.76 | 97.41 | -0.53% | |
| 98.56 | 99.70 | 97.21 | 97.93 | -0.92% | |
| 100.00 | 100.08 | 97.68 | 98.84 | -1.95% | |
| 101.70 | 102.38 | 100.36 | 100.81 | -0.69% | |
| 101.32 | 102.20 | 100.72 | 101.51 | -0.08% | |
| 100.35 | 101.69 | 99.47 | 101.59 | +0.68% | |
| 102.38 | 103.10 | 100.42 | 100.90 | -1.60% | |
| 102.54 | 104.54 | 101.35 | 102.54 | +0.89% | |
| 97.66 | 101.66 | 97.12 | 101.64 | +1.99% | |
| 100.11 | 100.85 | 98.95 | 99.66 | -0.32% | |
| 100.26 | 101.12 | 99.86 | 99.98 | +0.52% | |
| 101.89 | 102.96 | 98.86 | 99.46 | -1.43% | |
| 100.90 | 102.39 | 100.49 | 100.90 | -0.22% | |
| 101.98 | 102.12 | 100.56 | 101.12 | -0.62% | |
| 100.60 | 102.39 | 100.16 | 101.75 | +0.31% | |
| 102.80 | 104.97 | 101.43 | 101.44 | -1.71% | |
| 104.46 | 104.99 | 103.09 | 103.21 | -0.72% | |
| 103.71 | 105.20 | 103.55 | 103.96 | +0.64% | |
| 102.00 | 103.51 | 101.59 | 103.30 | +0.87% | |
| 102.29 | 103.03 | 101.49 | 102.41 | +0.25% | |
| 100.14 | 102.42 | 98.29 | 102.15 | +1.44% | |
| 100.32 | 101.10 | 99.50 | 100.70 | +0.36% | |
| 101.47 | 102.58 | 99.75 | 100.34 | -1.06% | |
| 102.86 | 103.80 | 101.10 | 101.42 | -1.17% | |
| 103.46 | 104.74 | 100.98 | 102.62 | +0.36% | |
| 101.50 | 104.54 | 100.88 | 102.25 | -3.53% | |
| 106.44 | 107.53 | 105.33 | 105.99 | -0.72% | |
| 106.77 | 107.56 | 105.86 | 106.76 | +0.53% | |
| 107.39 | 107.60 | 105.21 | 106.20 | -1.11% | |
| 108.40 | 109.07 | 107.00 | 107.39 | +0.03% | |
| 106.39 | 108.16 | 105.55 | 107.36 | +0.93% | |
| 107.62 | 108.46 | 104.37 | 106.37 | -0.71% | |
| 103.93 | 108.50 | 100.71 | 107.13 | +0.23% | |
| 109.39 | 110.69 | 106.20 | 106.88 | -3.21% | |
| 112.05 | 113.00 | 110.22 | 110.43 | -1.17% | |
| 111.75 | 113.20 | 111.11 | 111.74 | +0.03% | |
| 112.92 | 113.56 | 111.67 | 111.71 | -1.15% | |
| 113.90 | 114.00 | 112.34 | 113.01 | 0.00% | |
| 112.69 | 113.78 | 112.69 | 113.01 | +0.28% | |
| 112.97 | 114.12 | 111.23 | 112.69 | -0.18% | |
| 112.98 | 114.49 | 112.87 | 112.89 | +0.24% | |
| 113.26 | 116.01 | 112.50 | 112.62 | -0.51% | |
| 114.33 | 115.02 | 112.89 | 113.20 | -0.88% | |
| 115.23 | 116.11 | 114.19 | 114.21 | -0.90% | |
| 113.50 | 115.85 | 113.50 | 115.25 | +1.25% | |
| 112.93 | 114.70 | 112.75 | 113.83 | +1.00% | |
| 112.93 | 113.39 | 111.41 | 112.70 | -0.29% | |
| 113.19 | 113.81 | 112.70 | 113.03 | -0.48% | |
| 114.48 | 114.69 | 111.63 | 113.58 | -0.94% | |
| 115.22 | 116.48 | 114.65 | 114.66 | -0.23% | |
| 112.94 | 114.98 | 112.84 | 114.93 | +1.21% | |
| 113.07 | 113.86 | 112.75 | 113.56 | +0.20% | |
| 114.11 | 114.52 | 113.31 | 113.33 | -0.81% | |
| 112.39 | 114.50 | 111.98 | 114.26 | +1.33% | |
| 111.82 | 112.80 | 110.64 | 112.76 | +1.35% | |
| 111.62 | 112.26 | 110.68 | 111.26 | -1.24% | |
| 112.74 | 113.14 | 111.59 | 112.66 | +0.19% | |
| 112.71 | 113.33 | 111.81 | 112.45 | +0.30% | |
| 111.80 | 113.18 | 111.13 | 112.11 | +0.26% | |
| 110.46 | 113.10 | 109.78 | 111.82 | +0.93% | |
| 110.11 | 111.03 | 108.24 | 110.79 | +0.66% | |
| 110.09 | 112.02 | 109.82 | 110.06 | -0.35% | |
| 110.14 | 111.41 | 108.81 | 110.45 | +1.18% | |
| 109.94 | 110.64 | 108.70 | 109.16 | -0.98% | |
| 111.50 | 112.50 | 109.40 | 110.24 | -1.00% | |
| 112.48 | 113.44 | 110.93 | 111.35 | -1.56% | |
| 113.66 | 114.21 | 112.72 | 113.11 | +0.97% | |
| 113.95 | 114.29 | 111.99 | 112.02 | -0.28% | |
| 112.21 | 112.57 | 111.04 | 112.33 | +0.91% | |
| 110.73 | 112.46 | 110.51 | 111.32 | +0.15% | |
| 112.38 | 112.60 | 110.33 | 111.15 | -1.27% | |
| 113.15 | 113.99 | 112.08 | 112.58 | -0.71% | |
| 114.02 | 114.68 | 111.42 | 113.39 | -1.25% | |
| 112.80 | 115.34 | 110.16 | 114.83 | +1.80% | |
| 113.10 | 114.19 | 112.36 | 112.80 | -0.77% | |
| 114.80 | 115.09 | 113.35 | 113.68 | -1.13% | |
| 116.09 | 116.50 | 113.63 | 114.98 | -1.70% | |
| 117.46 | 117.91 | 116.05 | 116.97 | -0.42% | |
| 117.14 | 118.50 | 115.48 | 117.46 | +0.27% | |
| 117.55 | 117.71 | 116.17 | 117.14 | +0.60% | |
| 117.80 | 118.27 | 114.75 | 116.44 | -1.26% | |
| 116.77 | 117.99 | 116.09 | 117.92 | +1.60% | |
| 116.39 | 117.97 | 115.83 | 116.06 | -0.94% | |
| 116.61 | 117.46 | 116.02 | 117.16 | +0.53% | |
| 116.55 | 117.20 | 116.20 | 116.54 | +0.10% | |
| 116.55 | 117.43 | 115.56 | 116.42 | -0.04% | |
| 118.27 | 118.78 | 115.30 | 116.47 | -1.56% | |
| 117.27 | 119.72 | 116.84 | 118.31 | +0.94% | |
| 119.71 | 120.43 | 117.21 | 117.21 | -2.24% | |
| 118.40 | 120.46 | 117.16 | 119.89 | +0.99% | |
| 120.22 | 120.88 | 118.69 | 118.72 | -0.48% | |
| 120.24 | 120.41 | 118.03 | 119.29 | -0.68% | |
| 119.59 | 121.75 | 119.54 | 120.11 | +1.03% | |
| 119.28 | 120.47 | 116.78 | 118.89 | -0.89% | |
| 120.92 | 123.49 | 119.40 | 119.96 | -0.37% | |
| 114.97 | 121.87 | 113.52 | 120.41 | +2.64% | |
| 117.41 | 118.51 | 116.41 | 117.31 | -0.67% | |
| 117.10 | 118.29 | 116.35 | 118.10 | +0.77% | |
| 117.18 | 118.15 | 116.38 | 117.20 | +0.64% | |
| 116.94 | 118.33 | 115.99 | 116.45 | -0.46% | |
| 115.86 | 117.39 | 115.86 | 116.99 | +0.26% | |
| 117.24 | 117.54 | 116.16 | 116.69 | -0.11% | |
| 115.86 | 116.85 | 115.52 | 116.82 | +0.78% | |
| 115.33 | 116.75 | 115.11 | 115.92 | +0.38% | |
| 115.33 | 115.73 | 114.32 | 115.48 | +0.43% | |
| 114.35 | 115.29 | 113.22 | 114.99 | +0.08% | |
| 115.66 | 116.91 | 114.47 | 114.90 | -1.58% | |
| 115.97 | 117.01 | 115.72 | 116.74 | +0.67% | |
| 113.25 | 116.32 | 113.21 | 115.96 | +2.59% | |
| 112.77 | 113.68 | 111.87 | 113.03 | 0.00% | |
| 113.70 | 114.72 | 112.70 | 113.03 | -0.48% | |
| 113.01 | 113.94 | 112.59 | 113.57 | +0.58% | |
| 109.67 | 113.91 | 109.67 | 112.91 | +2.27% | |
| 111.41 | 111.83 | 109.52 | 110.40 | -0.84% | |
| 110.68 | 112.40 | 110.19 | 111.34 | +0.84% | |
| 109.12 | 111.77 | 109.12 | 110.41 | +0.56% | |
| 109.42 | 110.53 | 108.19 | 109.79 | -0.43% | |
| 111.15 | 111.48 | 110.10 | 110.26 | -0.84% | |
| 111.33 | 111.83 | 111.11 | 111.19 | -0.06% | |
| 111.44 | 111.79 | 110.52 | 111.26 | -0.13% | |
| 111.03 | 111.53 | 110.67 | 111.40 | +0.34% | |
| 110.60 | 111.46 | 110.00 | 111.02 | +0.63% | |
| 111.35 | 111.35 | 110.02 | 110.33 | -0.65% | |
| 110.21 | 111.38 | 109.40 | 111.05 | +0.51% | |
| 110.91 | 111.60 | 110.42 | 110.49 | -0.75% | |
| 111.71 | 112.65 | 110.96 | 111.32 | -0.38% | |
| 112.13 | 113.10 | 111.44 | 111.75 | -0.44% | |
| 113.30 | 113.44 | 111.77 | 112.24 | -0.49% | |
| 112.65 | 113.90 | 111.42 | 112.79 | +0.33% | |
| 111.29 | 112.71 | 110.98 | 112.42 | +1.10% | |
| 109.39 | 111.55 | 109.39 | 111.20 | +2.26% | |
| 106.42 | 108.95 | 106.36 | 108.74 | +2.31% | |
| 106.75 | 107.45 | 106.25 | 106.28 | -0.20% | |
| 107.83 | 107.90 | 105.83 | 106.49 | -1.68% | |
| 108.05 | 109.55 | 107.79 | 108.31 | +0.06% | |
| 108.92 | 109.19 | 107.91 | 108.24 | -0.62% | |
| 108.03 | 109.38 | 108.03 | 108.91 | +1.14% | |
| 107.94 | 108.17 | 106.89 | 107.68 | -0.42% | |
| 107.52 | 108.82 | 107.18 | 108.13 | +0.55% | |
| 107.58 | 108.37 | 107.47 | 107.54 | -0.04% | |
| 107.22 | 108.30 | 106.70 | 107.58 | +0.34% | |
| 106.77 | 107.96 | 106.32 | 107.22 | +1.28% | |
| 107.40 | 107.40 | 105.81 | 105.86 | -1.64% | |
| 107.21 | 109.53 | 107.15 | 107.62 | +0.78% | |
| 106.63 | 107.76 | 105.75 | 106.79 | -0.16% | |
| 107.42 | 107.42 | 106.12 | 106.96 | -0.41% | |
| 107.27 | 108.13 | 106.48 | 107.40 | +0.37% | |
| 108.28 | 108.30 | 106.69 | 107.00 | -0.61% | |
| 107.58 | 108.99 | 106.57 | 107.66 | -0.04% | |
| 108.08 | 109.35 | 107.42 | 107.70 | -0.43% | |
| 109.21 | 110.32 | 107.88 | 108.17 | -1.04% | |
| 107.96 | 109.79 | 107.96 | 109.31 | +1.75% | |
| 108.58 | 108.58 | 107.00 | 107.43 | -0.98% | |
| 106.18 | 108.75 | 105.83 | 108.49 | +1.92% | |
| 105.75 | 107.75 | 104.31 | 106.45 | -1.16% | |
| 107.49 | 108.65 | 106.36 | 107.70 | +0.28% | |
| 109.99 | 110.00 | 102.31 | 107.40 | -5.90% | |
| 115.25 | 115.25 | 113.79 | 114.13 | -1.11% | |
| 114.57 | 115.91 | 114.26 | 115.41 | +0.16% | |
| 115.71 | 116.25 | 115.14 | 115.23 | -0.41% | |
| 116.26 | 117.55 | 115.44 | 115.71 | -1.62% | |
| 116.97 | 118.29 | 116.81 | 117.62 | +0.12% | |
| 118.50 | 118.50 | 116.82 | 117.48 | -0.54% | |
| 119.46 | 119.95 | 118.03 | 118.12 | -0.93% | |
| 120.23 | 120.81 | 118.82 | 119.23 | -0.83% | |
| 119.50 | 121.10 | 119.31 | 120.23 | +0.05% | |
| 121.55 | 121.73 | 120.10 | 120.17 | -1.13% | |
| 121.52 | 122.07 | 121.07 | 121.54 | +0.07% | |
| 121.04 | 121.54 | 120.27 | 121.45 | +0.81% | |
| 120.70 | 121.62 | 120.04 | 120.48 | +0.06% | |
| 121.70 | 122.74 | 120.06 | 120.41 | -0.41% | |
| 119.56 | 121.00 | 118.56 | 120.91 | +0.71% | |
| 120.00 | 121.08 | 119.55 | 120.06 | +0.28% | |
| 120.35 | 120.97 | 119.72 | 119.73 | +0.15% | |
| 121.92 | 122.00 | 119.50 | 119.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INGR chart for longer ranges.