NYSE · INGR · stock
Ingredion Inc (INGR) stock price history
Every NYSE trading session of Ingredion Inc from Dec 11, 1997 to Sep 28, 2026: 7,242 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INGR adjusted close, 1997 to 2026
- $147.62
- All time high, 2024
- $121.53
- 52 week high, $93.62 low
- 7,242
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
INGR key facts
- Ingredion Inc (INGR) closed at $96.45 on Sep 28, 2026 on NYSE.
- INGR's all time high close is $147.62, set on Nov 5, 2024; its all time low close is $5.92 on Sep 20, 2000.
- INGR's 52 week range is $93.62 to $121.53.
- INGR returned -17.9% over the year to Sep 28, 2026 and +24.1% over five years.
- Over ten years INGR returned -4%, -0.4% a year compounded.
- INGR's deepest drawdown was -64.2% from Jun 23, 2008 to Mar 9, 2009.
- DataCedar holds 7,242 daily sessions of INGR history from Dec 11, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INGR price chart, 1997 to 2026
INGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -0.2% |
| 6 months | -12.6% |
| Year to date | -11.2% |
| 1 year | -17.9% |
| 3 years | +6.5% |
| 5 years | +24.1% |
| 10 years | -3.7% |
| Since Dec 11, 1997 | +1,040% |
| Compound annual growth, 28.8 years | +8.8% |
INGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $147.62 on Nov 5, 2024
- All time low close
- $5.92 on Sep 20, 2000
- 52 week high
- $121.53 on Feb 4, 2026
- 52 week low
- $93.62 on Jun 30, 2026
- Deepest drawdown
- -64.2% from Jun 23, 2008 to Mar 9, 2009, recovered Jan 18, 2011
- Best single session
- +19.6% on Oct 17, 2008
- Worst single session
- -21.3% on Oct 2, 2008
- Volatility, 1 year annualised
- 17.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1997
- 11.4×
- Best calendar year
- 2010, +60%
- Worst calendar year
- 2018, -33%
INGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Dec 11, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $107.68 | $121.53 | $93.62 | $96.45 | -10.4% | 134.1M | 185 |
| 2025 | $131.49 | $136.75 | $99.94 | $107.70 | -17.9% | 140.3M | 250 |
| 2024 | $101.04 | $148.17 | $99.14 | $131.13 | +29.2% | 100.3M | 252 |
| 2023 | $89.00 | $103.78 | $83.12 | $101.48 | +14.1% | 87.1M | 250 |
| 2022 | $85.25 | $91.03 | $70.46 | $88.95 | +4.5% | 91.2M | 251 |
| 2021 | $67.81 | $88.65 | $63.23 | $85.14 | +26.4% | 103.8M | 252 |
| 2020 | $77.86 | $82.49 | $49.00 | $67.38 | -12.6% | 139.3M | 253 |
| 2019 | $73.03 | $80.45 | $59.64 | $77.06 | +4.7% | 135.8M | 252 |
| 2018 | $110.15 | $115.11 | $69.59 | $73.60 | -33.1% | 133.5M | 251 |
| 2017 | $96.69 | $111.76 | $87.42 | $110.01 | +13.9% | 107.3M | 251 |
| 2016 | $71.99 | $107.39 | $64.36 | $96.61 | +32.5% | 141.4M | 252 |
| 2015 | $63.63 | $75.48 | $56.00 | $72.94 | +15.3% | 109M | 252 |
| 2014 | $49.82 | $65.02 | $42.50 | $63.26 | +26.7% | 131.7M | 252 |
| 2013 | $46.68 | $53.23 | $43.68 | $49.93 | +8.7% | 145.1M | 252 |
| 2012 | $37.54 | $47.31 | $32.00 | $45.91 | +24.5% | 110.9M | 250 |
| 2011 | $32.10 | $41.38 | $25.59 | $36.86 | +15.9% | 184.1M | 252 |
| 2010 | $20.01 | $33.09 | $17.87 | $31.80 | +59.7% | 156.2M | 252 |
| 2009 | $19.18 | $21.84 | $11.87 | $19.91 | +3.9% | 188.6M | 252 |
| 2008 | $24.00 | $36.22 | $11.63 | $19.16 | -20.4% | 257.9M | 253 |
| 2007 | $22.71 | $32.29 | $16.57 | $24.07 | +7.4% | 186.1M | 251 |
| 2006 | $15.38 | $24.32 | $14.75 | $22.41 | +45.7% | 138.7M | 251 |
| 2005 | $17.01 | $19.20 | $10.23 | $15.37 | -9.7% | 135M | 252 |
| 2004 | $10.87 | $17.70 | $10.83 | $17.03 | +57.2% | 117.5M | 252 |
| 2003 | $9.40 | $11.36 | $8.42 | $10.83 | +15.9% | 61.8M | 252 |
| 2002 | $10.56 | $10.68 | $7.35 | $9.35 | -13.4% | 60.2M | 252 |
| 2001 | $8.74 | $11.30 | $7.43 | $10.79 | +22.9% | 46.6M | 248 |
| 2000 | $9.73 | $9.80 | $5.69 | $8.78 | -9.8% | 60.8M | 252 |
| 1999 | $8.88 | $10.41 | $6.33 | $9.73 | +9.1% | 40.1M | 252 |
| 1998 | $8.72 | $11.52 | $6.35 | $8.91 | +2.5% | 90.6M | 252 |
| 1997 | $8.42 | $9.34 | $8.42 | $8.70 | n/a | 4M | 14 |
INGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $96.45 | -6.8% |
| August 2026 | $103.46 | +4.0% |
| July 2026 | $99.46 | +5.9% |
| June 2026 | $93.89 | -6.6% |
| May 2026 | $100.56 | -9.2% |
| April 2026 | $110.77 | -0.1% |
| March 2026 | $110.87 | -4.1% |
| February 2026 | $115.60 | -0.5% |
| January 2026 | $116.23 | +7.9% |
| December 2025 | $107.70 | +2.5% |
| November 2025 | $105.05 | -6.8% |
| October 2025 | $112.73 | -4.8% |
About the INGR data
Daily bars. 7,242 sessions from Dec 11, 1997 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- INFQ.W Infleqtion, Inc. Warrants, each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 per share
- INFY Infosys Ltd
- ING Ing Groep NV
- INGM Ingram Micro Holding Corp
- INN Summit Hotel Properties, Inc.
- INN$E Summit Hotel Properties, Inc. 6.250% Series E Cumulative Redeemable Preferred Stock
- INN$F Summit Hotel Properties, Inc. 5.875% Series F Cumulative Redeemable Preferred Stock, $0.01 par value per share
- INR Infinity Natural Resources, INC.
Common questions
INGR share price history
