Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 118.81 | 0.58 | 0.49% | 118.49 | 118.83 | 117.17 | 320,131 |
| May 20 2024 | 118.23 | -1.40 | -1.17% | 119.53 | 119.79 | 118.18 | 254,387 |
| May 17 2024 | 119.63 | 0.75 | 0.63% | 118.97 | 119.94 | 118.285 | 317,012 |
| May 16 2024 | 118.88 | 1.22 | 1.04% | 118.04 | 119.17 | 117.87 | 403,846 |
| May 15 2024 | 117.66 | -0.47 | -0.40% | 118.12 | 118.12 | 116.67 | 438,575 |
| May 14 2024 | 118.13 | -3.24 | -2.67% | 121.88 | 121.95 | 117.57 | 544,789 |
| May 13 2024 | 121.37 | 1.15 | 0.96% | 121.00 | 122.18 | 120.48 | 580,354 |
| May 10 2024 | 120.22 | 0.25 | 0.21% | 120.00 | 120.53 | 118.58 | 426,331 |
| May 09 2024 | 119.97 | 1.52 | 1.28% | 118.98 | 120.00 | 117.675 | 439,575 |
| May 08 2024 | 118.45 | 1.88 | 1.61% | 117.25 | 118.50 | 112.75 | 806,879 |
| May 07 2024 | 116.57 | 1.16 | 1.01% | 115.91 | 116.68 | 115.91 | 358,930 |
| May 06 2024 | 115.41 | 0.85 | 0.74% | 115.21 | 115.66 | 114.47 | 199,874 |
| May 03 2024 | 114.56 | -0.69 | -0.60% | 115.27 | 115.29 | 113.705 | 200,871 |
| May 02 2024 | 115.25 | 0.95 | 0.83% | 114.90 | 115.59 | 114.02 | 266,260 |
| May 01 2024 | 114.30 | -0.29 | -0.25% | 114.02 | 114.63 | 113.62 | 264,379 |
| Apr 30 2024 | 114.59 | -0.47 | -0.41% | 115.06 | 115.16 | 114.36 | 202,010 |
| Apr 29 2024 | 115.06 | 1.77 | 1.56% | 113.67 | 115.07 | 112.99 | 325,288 |
| Apr 26 2024 | 113.29 | -1.19 | -1.04% | 114.51 | 114.74 | 113.20 | 296,644 |
| Apr 25 2024 | 114.48 | -0.62 | -0.54% | 115.30 | 115.405 | 114.16 | 201,870 |
| Apr 24 2024 | 115.10 | 0.77 | 0.67% | 113.78 | 115.29 | 113.78 | 194,416 |
| Apr 23 2024 | 114.33 | 0.02 | 0.02% | 114.05 | 114.95 | 113.54 | 180,054 |
| Apr 22 2024 | 114.31 | 0.69 | 0.61% | 114.00 | 114.87 | 113.31 | 223,736 |
| Apr 19 2024 | 113.62 | 1.29 | 1.15% | 112.36 | 113.82 | 112.195 | 360,054 |
| Apr 18 2024 | 112.33 | 1.04 | 0.93% | 112.00 | 112.685 | 111.49 | 249,378 |
| Apr 17 2024 | 111.29 | -0.23 | -0.21% | 112.17 | 112.52 | 110.63 | 388,366 |
| Apr 16 2024 | 111.52 | 1.39 | 1.26% | 110.25 | 111.58 | 109.51 | 755,613 |
| Apr 15 2024 | 110.13 | -0.02 | -0.02% | 110.42 | 111.02 | 109.69 | 285,315 |
| Apr 12 2024 | 110.15 | -1.74 | -1.56% | 111.40 | 111.8129 | 109.9001 | 316,532 |
| Apr 11 2024 | 111.89 | -0.99 | -0.88% | 113.45 | 113.70 | 111.66 | 273,603 |
| Apr 10 2024 | 112.88 | -0.25 | -0.22% | 113.30 | 113.41 | 112.23 | 455,629 |
| Apr 09 2024 | 113.13 | -0.14 | -0.12% | 113.27 | 113.54 | 112.70 | 371,462 |
| Apr 08 2024 | 113.27 | -1.09 | -0.95% | 114.08 | 114.4697 | 113.16 | 391,806 |
| Apr 05 2024 | 114.36 | -0.67 | -0.58% | 115.00 | 115.23 | 114.19 | 267,001 |
| Apr 04 2024 | 115.03 | 0.62 | 0.54% | 114.87 | 116.04 | 114.22 | 307,000 |
| Apr 03 2024 | 114.41 | -1.98 | -1.70% | 116.19 | 116.50 | 114.29 | 366,165 |
| Apr 02 2024 | 116.39 | -0.84 | -0.72% | 117.15 | 117.17 | 115.97 | 322,425 |
| Apr 01 2024 | 117.23 | 0.38 | 0.33% | 116.87 | 118.04 | 116.42 | 337,549 |
| Mar 28 2024 | 116.85 | -1.25 | -1.06% | 117.28 | 117.92 | 116.80 | 340,615 |
| Mar 27 2024 | 118.10 | 0.56 | 0.48% | 118.10 | 118.63 | 117.6201 | 367,573 |
| Mar 26 2024 | 117.54 | 0.14 | 0.12% | 117.90 | 118.36 | 117.03 | 301,118 |
| Mar 25 2024 | 117.40 | 0.27 | 0.23% | 117.22 | 118.22 | 117.15 | 360,579 |
| Mar 22 2024 | 117.13 | 1.05 | 0.90% | 116.18 | 117.21 | 115.81 | 309,732 |
| Mar 21 2024 | 116.08 | -0.49 | -0.42% | 116.84 | 116.84 | 115.755 | 334,431 |
| Mar 20 2024 | 116.57 | -0.55 | -0.47% | 117.09 | 117.22 | 115.24 | 404,844 |
| Mar 19 2024 | 117.12 | 1.75 | 1.52% | 115.39 | 117.29 | 115.39 | 341,854 |
| Mar 18 2024 | 115.37 | 0.62 | 0.54% | 114.45 | 116.55 | 114.34 | 358,300 |
| Mar 15 2024 | 114.75 | -0.66 | -0.57% | 114.89 | 116.475 | 114.15 | 1,765,100 |
| Mar 14 2024 | 115.41 | -1.59 | -1.36% | 116.88 | 117.00 | 114.805 | 386,921 |
| Mar 13 2024 | 117.00 | -0.93 | -0.79% | 118.20 | 118.83 | 116.64 | 532,036 |
| Mar 12 2024 | 117.93 | 0.31 | 0.26% | 117.93 | 117.94 | 116.05 | 392,201 |
| Mar 11 2024 | 117.62 | 0.15 | 0.13% | 117.16 | 118.36 | 117.16 | 426,516 |
| Mar 08 2024 | 117.47 | 1.18 | 1.01% | 116.27 | 117.67 | 116.27 | 343,434 |
| Mar 07 2024 | 116.29 | -0.04 | -0.03% | 116.75 | 117.66 | 116.10 | 459,790 |
| Mar 06 2024 | 116.33 | -0.38 | -0.33% | 117.24 | 117.55 | 116.11 | 457,530 |
| Mar 05 2024 | 116.71 | -0.64 | -0.55% | 117.42 | 118.34 | 116.5601 | 324,959 |
| Mar 04 2024 | 117.35 | 0.22 | 0.19% | 117.40 | 118.0582 | 116.74 | 388,001 |
| Mar 01 2024 | 117.13 | -0.50 | -0.43% | 117.91 | 118.04 | 116.61 | 329,498 |
| Feb 29 2024 | 117.63 | 1.29 | 1.11% | 117.00 | 118.15 | 116.55 | 584,819 |
| Feb 28 2024 | 116.34 | 1.18 | 1.02% | 115.20 | 116.64 | 114.58 | 351,107 |
| Feb 27 2024 | 115.16 | 0.54 | 0.47% | 114.50 | 115.915 | 114.47 | 380,213 |
| Feb 26 2024 | 114.62 | -0.35 | -0.30% | 115.20 | 115.59 | 114.57 | 254,077 |
| Feb 23 2024 | 114.97 | 0.26 | 0.23% | 114.81 | 115.94 | 114.4672 | 315,619 |
| Feb 22 2024 | 114.71 | -0.49 | -0.43% | 114.87 | 114.87 | 113.71 | 556,978 |
