Ingredion Incorporated (INGR) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -7.7%
- 3M
- +0.5%
- YTD
- -10.8%
- 1Y
- -19.8%
- 3Y
- -0.6%
- 5Y
- +2.3%
Loading 10-year price history...
INGR Historical Performance
INGR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -5.8%
- 2003 annual price return
- +13.8%
- 2004 annual price return
- +54.6%
- 2005 annual price return
- -9.6%
- 2006 annual price return
- +43.6%
- 2007 annual price return
- +6.6%
- 2008 annual price return
- -20.3%
- 2009 annual price return
- -1.2%
- 2010 annual price return
- +55.0%
- 2011 annual price return
- +13.2%
- 2012 annual price return
- +25.2%
- 2013 annual price return
- +2.2%
- 2014 annual price return
- +24.4%
- 2015 annual price return
- +13.1%
- 2016 annual price return
- +34.7%
- 2017 annual price return
- +11.5%
- 2018 annual price return
- -34.7%
- 2019 annual price return
- +0.4%
- 2020 annual price return
- -15.4%
- 2021 annual price return
- +22.5%
- 2022 annual price return
- +0.8%
- 2023 annual price return
- +11.4%
- 2024 annual price return
- +25.4%
- 2025 annual price return
- -19.2%
- 2026 annual price return
- -9.4%
INGR Stock Price Trajectory (1997–2026)
As of September 23, 2026, Ingredion Incorporated (INGR) trades at $97.91, representing a -19.8% return over the past year. The stock has delivered a +29.2% total return over five years (+2.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $155.44 on November 6, 2024. From this peak, INGR has corrected -37.0%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers ADM (+37.6% 1Y), AVY (+5.4% 1Y), and RPM (-16.6% 1Y), INGR has underperformed the peer group average. Compare INGR vs ADM →
INGR Historical Price Data · from 1997
Rows 1–50 of 7,238| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 97.72 | 98.48 | 97.28 | 97.91 | 609K | +0.91% |
| 2026-09-21 | 97.13 | 97.84 | 96.67 | 97.03 | 579K | -0.31% |
| 2026-09-18 | 99.01 | 99.01 | 96.96 | 97.33 | 960K | -1.70% |
| 2026-09-17 | 99.05 | 99.69 | 98.22 | 99.01 | 730K | +0.54% |
| 2026-09-16 | 99.07 | 99.63 | 98.37 | 98.48 | 437K | -0.60% |
| 2026-09-15 | 98.01 | 99.23 | 97.55 | 99.07 | 613K | +0.45% |
| 2026-09-14 | 101.73 | 102.23 | 98.44 | 98.63 | 705K | -1.85% |
| 2026-09-11 | 101.46 | 101.79 | 99.82 | 100.49 | 543K | -0.63% |
| 2026-09-10 | 100.96 | 101.62 | 100.28 | 101.13 | 506K | +0.41% |
| 2026-09-09 | 100.59 | 101.14 | 99.53 | 100.72 | 616K | +0.02% |
| 2026-09-08 | 101.50 | 101.63 | 99.67 | 100.70 | 749K | -0.55% |
| 2026-09-04 | 100.88 | 102.50 | 100.84 | 101.26 | 590K | -0.41% |
| 2026-09-03 | 102.28 | 102.70 | 101.01 | 101.68 | 642K | -0.90% |
| 2026-09-02 | 104.54 | 104.79 | 102.43 | 102.60 | 747K | -1.56% |
| 2026-09-01 | 103.36 | 104.97 | 103.36 | 104.23 | 516K | +0.74% |
| 2026-08-31 | 104.24 | 104.66 | 103.25 | 103.46 | 693K | -1.11% |
| 2026-08-28 | 104.27 | 104.63 | 103.84 | 104.62 | 417K | +1.08% |
| 2026-08-27 | 103.91 | 104.63 | 102.90 | 103.50 | 454K | -1.18% |
| 2026-08-26 | 104.86 | 105.84 | 104.59 | 104.74 | 567K | -0.28% |
| 2026-08-25 | 105.49 | 106.02 | 104.05 | 105.03 | 660K | -1.04% |
| 2026-08-24 | 107.34 | 107.69 | 105.99 | 106.13 | 517K | -0.66% |
| 2026-08-21 | 106.83 | 108.06 | 106.69 | 106.84 | 427K | -0.17% |
| 2026-08-20 | 106.64 | 108.00 | 106.41 | 107.02 | 338K | -0.12% |
| 2026-08-19 | 106.05 | 107.92 | 105.52 | 107.15 | 573K | +1.61% |
| 2026-08-18 | 104.75 | 106.00 | 103.87 | 105.45 | 421K | +1.80% |
| 2026-08-17 | 104.50 | 105.00 | 103.51 | 103.59 | 587K | -1.53% |
| 2026-08-14 | 105.22 | 105.46 | 104.25 | 105.20 | 423K | +0.10% |
| 2026-08-13 | 104.55 | 105.73 | 104.45 | 105.10 | 584K | +1.30% |
| 2026-08-12 | 103.93 | 104.85 | 103.35 | 103.75 | 821K | -0.88% |
| 2026-08-11 | 103.50 | 104.97 | 103.50 | 104.67 | 671K | +1.15% |
| 2026-08-10 | 103.93 | 104.59 | 103.34 | 103.48 | 685K | -0.81% |
| 2026-08-07 | 102.62 | 104.67 | 102.56 | 104.33 | 627K | +1.36% |
| 2026-08-06 | 104.17 | 104.34 | 102.56 | 102.93 | 995K | -0.35% |
| 2026-08-05 | 105.57 | 106.46 | 101.80 | 103.29 | 887K | -1.28% |
| 2026-08-04 | 103.24 | 105.00 | 100.41 | 104.63 | 1.07M | +4.19% |
| 2026-08-03 | 100.02 | 101.54 | 99.48 | 100.42 | 970K | +0.97% |
| 2026-07-31 | 99.85 | 99.99 | 98.72 | 99.46 | 722K | -0.87% |
| 2026-07-30 | 100.70 | 101.58 | 99.20 | 100.33 | 569K | -1.39% |
| 2026-07-29 | 102.51 | 103.31 | 101.47 | 101.74 | 505K | -0.94% |
| 2026-07-28 | 102.26 | 104.30 | 101.76 | 102.71 | 589K | +1.24% |
| 2026-07-27 | 101.63 | 102.42 | 101.04 | 101.45 | 682K | +0.33% |
| 2026-07-24 | 100.47 | 101.44 | 99.69 | 101.12 | 383K | +0.87% |
| 2026-07-23 | 101.79 | 102.16 | 99.91 | 100.25 | 874K | -2.15% |
| 2026-07-22 | 102.70 | 102.91 | 101.65 | 102.45 | 502K | +0.64% |
| 2026-07-21 | 102.10 | 102.68 | 100.87 | 101.80 | 552K | -0.70% |
| 2026-07-20 | 102.36 | 103.03 | 101.35 | 102.52 | 724K | -0.04% |
| 2026-07-17 | 103.15 | 104.06 | 101.06 | 102.56 | 572K | +0.31% |
| 2026-07-16 | 99.97 | 102.24 | 99.07 | 102.24 | 574K | +3.10% |
| 2026-07-15 | 97.93 | 99.83 | 97.76 | 99.17 | 692K | +0.99% |
| 2026-07-14 | 98.65 | 98.89 | 97.23 | 98.20 | 548K | -1.15% |
INGR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INGR — Frequently Asked Questions
Quick answers to the most common questions about buying INGR stock.
How has INGR stock performed recently?
INGR declined -19.8% over the past year, below its 5-year annualized CAGR of +2.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INGR's all-time high price?
Ingredion Incorporated reached $155.44 on 2024-11-06. The 52-week high is $123.50. Current 1-year return of -19.8% places the stock further from historical peaks.
Where can I download INGR historical price data?
This page provides INGR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.