Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	54.25	54.25	51.55	51.55	51.55	2.28%	-
Jan 8, 2026	52.40	52.40	50.40	50.40	50.40	0.10%	-
Jan 7, 2026	53.25	53.25	50.35	50.35	50.35	0.90%	-
Jan 6, 2026	51.50	51.50	49.90	49.90	49.90	-0.30%	-
Jan 5, 2026	51.05	51.05	50.05	50.05	50.05	4.31%	-
Jan 2, 2026	50.25	50.25	47.98	47.98	47.98	-4.00%	-
Dec 30, 2025	49.98	49.98	49.98	49.98	49.98	-1.23%	-
Dec 29, 2025	50.60	50.60	50.60	50.60	50.60	0.70%	-
Dec 23, 2025	50.25	50.25	50.25	50.25	50.25	0.98%	-
Dec 22, 2025	49.76	49.76	49.76	49.76	49.76	-1.07%	-
Dec 19, 2025	50.30	50.30	50.30	50.30	50.30	2.19%	-
Dec 18, 2025	49.22	49.22	49.22	49.22	49.22	1.53%	-
Dec 17, 2025	48.48	48.48	48.48	48.48	48.48	0.29%	-
Dec 16, 2025	48.34	48.34	48.34	48.34	48.34	-3.09%	-
Dec 15, 2025	49.88	49.88	49.88	49.88	49.88	-2.48%	105
Dec 12, 2025	51.15	51.15	51.15	51.15	51.15	6.47%	-
Dec 11, 2025	49.62	49.62	48.04	48.04	48.04	3.31%	-
Dec 10, 2025	47.72	47.72	46.50	46.50	46.50	1.17%	-
Dec 9, 2025	45.96	45.96	45.96	45.96	45.96	8.50%	-
Dec 8, 2025	45.02	45.02	42.36	42.36	42.36	-0.98%	-
Dec 5, 2025	44.52	44.52	42.78	42.78	42.78	0.90%	-
Dec 4, 2025	44.70	44.70	42.40	42.40	42.40	0.14%	-
Dec 3, 2025	44.04	44.04	42.34	42.34	42.34	0.62%	-
Dec 2, 2025	43.98	43.98	42.08	42.08	42.08	-1.59%	-
Dec 1, 2025	43.98	43.98	42.76	42.76	42.76	0.05%	-
Nov 28, 2025	44.66	44.66	42.74	42.74	42.74	-4.04%	-
Nov 27, 2025	44.54	44.54	44.54	44.54	44.54	3.53%	-
Nov 26, 2025	44.84	44.84	43.02	43.02	43.02	0.56%	-
Nov 25, 2025	43.76	43.76	42.78	42.78	42.78	3.38%	-
Nov 24, 2025	42.94	42.94	41.38	41.38	41.38	3.35%	-
Nov 21, 2025	40.76	40.76	40.04	40.04	40.04	-0.05%	-
Nov 20, 2025	42.62	42.62	40.06	40.06	40.06	0.91%	-
Nov 19, 2025	41.02	41.02	39.70	39.70	39.70	-1.83%	-
Nov 18, 2025	40.12	40.44	40.12	40.44	40.44	-3.85%	-
Nov 17, 2025	42.46	42.46	42.06	42.06	42.06	-1.54%	-
Nov 14, 2025	42.92	42.92	42.72	42.72	42.72	0.56%	-
Nov 13, 2025	42.14	42.48	42.14	42.48	42.48	-2.21%	-
Nov 12, 2025	42.44	43.44	42.44	43.44	43.44	6.05%	-
Nov 11, 2025	42.76	42.76	40.96	40.96	40.96	1.64%	-
Nov 10, 2025	41.68	41.68	40.30	40.30	40.30	3.28%	-
Nov 7, 2025	39.74	39.74	39.02	39.02	39.02	-9.93%	-
Nov 6, 2025	47.10	47.10	43.32	43.32	43.32	-0.69%	-
Nov 5, 2025	45.40	45.40	43.62	43.62	43.62	-0.73%	-
Nov 4, 2025	46.00	46.00	43.94	43.94	43.94	-1.17%	-
Nov 3, 2025	46.14	46.14	44.46	44.46	44.46	1.97%	-
Oct 31, 2025	46.02	46.02	43.60	43.60	43.60	-1.62%	-
Oct 30, 2025	45.80	45.80	44.32	44.32	44.32	-2.25%	-
Oct 29, 2025	47.54	47.54	45.34	45.34	45.34	-1.09%	-
Oct 28, 2025	47.64	47.64	45.84	45.84	45.84	-1.76%	-
Oct 27, 2025	49.06	49.06	46.66	46.66	46.66	0.91%	-