Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	61.35	61.35	58.45	58.45	58.45	-0.60%	-
Feb 19, 2026	62.50	62.50	58.80	58.80	58.80	-3.76%	-
Feb 18, 2026	63.55	63.55	61.10	61.10	61.10	0.33%	-
Feb 17, 2026	63.90	63.90	60.90	60.90	60.90	-4.84%	-
Feb 16, 2026	64.00	64.00	64.00	64.00	64.00	6.14%	-
Feb 13, 2026	62.85	62.85	60.30	60.30	60.30	-0.90%	-
Feb 12, 2026	62.75	62.75	60.85	60.85	60.85	1.33%	-
Feb 11, 2026	61.35	61.35	60.05	60.05	60.05	2.65%	-
Feb 10, 2026	60.75	60.75	58.50	58.50	58.50	1.65%	-
Feb 9, 2026	60.80	60.80	57.55	57.55	57.55	-0.26%	-
Feb 6, 2026	59.40	59.40	57.70	57.70	57.70	0.17%	-
Feb 5, 2026	60.65	60.65	57.60	57.60	57.60	-1.62%	-
Feb 4, 2026	58.55	58.55	58.55	58.55	58.55	7.63%	-
Feb 3, 2026	56.60	56.60	54.40	54.40	54.40	1.87%	-
Feb 2, 2026	54.00	54.00	53.40	53.40	53.40	0.56%	-
Jan 30, 2026	54.35	54.35	53.10	53.10	53.10	0.19%	-
Jan 29, 2026	55.00	55.00	53.00	53.00	53.00	-	-
Jan 28, 2026	55.50	55.50	53.00	53.00	53.00	-3.64%	-
Jan 27, 2026	58.00	58.00	55.00	55.00	55.00	-0.99%	-
Jan 26, 2026	58.05	58.05	55.55	55.55	55.55	0.27%	-
Jan 23, 2026	58.00	58.00	55.40	55.40	55.40	0.45%	-
Jan 22, 2026	56.95	56.95	55.15	55.15	55.15	2.32%	-
Jan 21, 2026	55.25	55.25	53.90	53.90	53.90	1.32%	-
Jan 20, 2026	54.80	54.80	53.20	53.20	53.20	-4.83%	-
Jan 19, 2026	55.90	55.90	55.90	55.90	55.90	1.73%	-
Jan 16, 2026	57.35	57.35	54.95	54.95	54.95	0.83%	-
Jan 15, 2026	56.20	56.20	54.50	54.50	54.50	1.30%	-
Jan 14, 2026	55.85	55.85	53.80	53.80	53.80	-0.92%	-
Jan 13, 2026	55.65	55.65	54.30	54.30	54.30	3.72%	-
Jan 12, 2026	54.45	54.45	52.35	52.35	52.35	1.55%	-
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%	-