Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.58	40.83	39.74	40.40	40.40	-3.33%	333,965
Jul 31, 2025	41.52	42.45	41.30	41.79	41.79	-1.32%	308,455
Jul 30, 2025	43.94	43.94	42.08	42.35	42.35	-3.95%	174,792
Jul 29, 2025	46.11	46.11	43.88	44.09	44.09	-3.44%	195,506
Jul 28, 2025	46.24	46.24	45.41	45.66	45.66	-1.59%	186,700
Jul 25, 2025	46.02	46.40	45.38	46.40	46.40	1.40%	163,292
Jul 24, 2025	46.20	46.70	45.65	45.76	45.76	-1.87%	180,763
Jul 23, 2025	47.03	47.36	46.08	46.63	46.63	0.69%	168,232
Jul 22, 2025	45.72	46.88	45.72	46.31	46.31	0.28%	229,617
Jul 21, 2025	46.85	46.85	46.06	46.18	46.18	0.04%	127,957
Jul 18, 2025	46.73	46.86	45.51	46.16	46.16	-0.35%	164,603
Jul 17, 2025	45.24	46.62	45.24	46.32	46.32	1.82%	229,525
Jul 16, 2025	45.68	46.28	44.71	45.49	45.49	-0.11%	207,136
Jul 15, 2025	47.63	47.63	45.53	45.54	45.54	-3.31%	174,258
Jul 14, 2025	47.47	47.47	46.13	47.10	47.10	-0.97%	145,427
Jul 11, 2025	47.48	47.87	46.70	47.56	47.56	-1.37%	161,114
Jul 10, 2025	47.22	48.64	47.06	48.22	48.22	1.69%	155,488
Jul 9, 2025	47.45	47.45	46.19	47.42	47.42	1.35%	306,414
Jul 8, 2025	45.91	47.40	45.90	46.79	46.79	3.20%	300,202
Jul 7, 2025	45.76	46.50	45.22	45.34	45.34	-3.04%	189,863
Jul 3, 2025	47.00	47.21	46.55	46.76	46.76	-0.06%	117,223
Jul 2, 2025	44.70	46.88	44.34	46.79	46.79	5.38%	251,828
Jul 1, 2025	41.42	45.77	41.42	44.40	44.40	3.04%	248,607
Jun 30, 2025	43.49	43.72	42.71	43.09	43.09	-0.62%	243,252
Jun 27, 2025	43.37	43.78	42.75	43.36	43.36	0.51%	428,921
Jun 26, 2025	42.40	43.23	42.32	43.14	43.14	2.30%	187,185
Jun 25, 2025	41.70	42.73	41.04	42.17	42.17	0.55%	161,157
Jun 24, 2025	42.89	43.22	41.90	41.94	41.94	-0.76%	184,015
Jun 23, 2025	41.13	42.33	40.63	42.26	42.26	2.30%	169,150
Jun 20, 2025	41.71	41.78	41.28	41.31	41.31	-0.17%	319,594
Jun 18, 2025	41.25	42.05	41.00	41.38	41.38	-0.10%	131,552
Jun 17, 2025	42.21	42.44	41.26	41.42	41.42	-2.61%	168,212
Jun 16, 2025	42.45	43.03	42.04	42.53	42.53	1.24%	150,542
Jun 13, 2025	42.41	43.36	41.63	42.01	42.01	-2.75%	293,744
Jun 12, 2025	44.14	44.41	42.98	43.20	43.20	-2.99%	214,508
Jun 11, 2025	43.99	45.00	43.90	44.53	44.53	1.27%	234,467
Jun 10, 2025	44.05	44.53	43.42	43.97	43.97	1.50%	187,137
Jun 9, 2025	42.60	44.31	42.40	43.32	43.32	3.02%	211,255
Jun 6, 2025	42.20	42.48	41.67	42.05	42.05	2.21%	187,351
Jun 5, 2025	41.77	42.02	41.10	41.14	41.14	-0.75%	143,363
Jun 4, 2025	41.70	41.75	40.83	41.45	41.45	-0.65%	168,802
Jun 3, 2025	40.60	42.04	40.25	41.72	41.72	2.46%	151,942
Jun 2, 2025	41.32	41.32	40.45	40.72	40.72	-1.57%	176,043
May 30, 2025	42.51	42.51	41.14	41.37	41.37	-3.36%	182,316
May 29, 2025	43.03	43.52	42.56	42.81	42.81	0.49%	237,032
May 28, 2025	43.56	43.96	42.40	42.60	42.60	-2.63%	313,980
May 27, 2025	41.53	43.82	41.53	43.75	43.75	6.99%	269,817
May 23, 2025	40.34	41.30	40.17	40.89	40.89	-1.02%	246,618
May 22, 2025	40.92	41.54	40.26	41.31	41.31	0.61%	216,452
May 21, 2025	42.01	42.36	40.74	41.06	41.06	-3.55%	309,512