Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-