Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	48.20	48.20	46.24	46.24	46.24	0.35%	-
Oct 23, 2025	47.70	47.70	46.08	46.08	46.08	0.66%	-
Oct 22, 2025	47.74	47.74	45.78	45.78	45.78	-0.22%	-
Oct 21, 2025	47.84	47.84	45.88	45.88	45.88	2.37%	-
Oct 20, 2025	46.26	46.26	44.82	44.82	44.82	-0.53%	-
Oct 17, 2025	46.68	46.68	45.06	45.06	45.06	-1.18%	-
Oct 16, 2025	47.30	47.30	45.60	45.60	45.60	1.51%	-
Oct 15, 2025	46.84	46.84	44.92	44.92	44.92	2.70%	-
Oct 14, 2025	45.72	45.72	43.74	43.74	43.74	-1.04%	-
Oct 13, 2025	45.40	45.40	44.20	44.20	44.20	-0.27%	-
Oct 10, 2025	46.28	46.28	44.32	44.32	44.32	-0.89%	-
Oct 9, 2025	46.28	46.28	44.72	44.72	44.72	1.04%	-
Oct 8, 2025	45.60	45.60	44.26	44.26	44.26	-1.56%	-
Oct 7, 2025	46.56	46.56	44.96	44.96	44.96	1.12%	-
Oct 6, 2025	46.58	46.58	44.46	44.46	44.46	-6.79%	-
Oct 3, 2025	47.70	47.70	47.70	47.70	47.70	6.71%	-
Oct 2, 2025	45.98	45.98	44.70	44.70	44.70	0.18%	-
Oct 1, 2025	46.22	46.22	44.62	44.62	44.62	0.54%	-
Sep 30, 2025	46.00	46.00	44.38	44.38	44.38	-6.76%	-
Sep 29, 2025	46.66	47.60	46.66	47.60	47.60	3.21%	41
Sep 26, 2025	46.12	46.12	46.12	46.12	46.12	-1.20%	-
Sep 25, 2025	46.68	46.68	46.68	46.68	46.68	-1.14%	-
Sep 24, 2025	47.22	47.22	47.22	47.22	47.22	-2.64%	-
Sep 23, 2025	47.62	48.50	47.62	48.50	48.50	2.06%	30