Ingevity Corporation (NGVT)
NYSE: NGVT · Real-Time Price · USD
54.00
-0.37 (-0.68%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Ingevity Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 54.45 | 54.56 | 53.69 | 54.00 | 54.00 | -0.68% | 183,814 |
Oct 8, 2025 | 54.10 | 54.67 | 54.06 | 54.37 | 54.37 | 1.70% | 146,385 |
Oct 7, 2025 | 55.08 | 55.26 | 53.45 | 53.46 | 53.46 | -2.82% | 257,712 |
Oct 6, 2025 | 55.06 | 55.55 | 54.41 | 55.01 | 55.01 | - | 180,961 |
Oct 3, 2025 | 56.54 | 57.42 | 54.92 | 55.01 | 55.01 | -2.31% | 201,606 |
Oct 2, 2025 | 54.79 | 56.36 | 54.50 | 56.31 | 56.31 | 3.43% | 304,818 |
Oct 1, 2025 | 54.78 | 55.22 | 54.44 | 54.44 | 54.44 | -1.36% | 188,922 |
Sep 30, 2025 | 54.68 | 55.26 | 54.23 | 55.19 | 55.19 | 1.25% | 235,112 |
Sep 29, 2025 | 55.38 | 55.38 | 53.93 | 54.51 | 54.51 | -1.09% | 184,789 |
Sep 26, 2025 | 54.62 | 55.56 | 54.41 | 55.11 | 55.11 | 1.38% | 244,478 |
Sep 25, 2025 | 55.00 | 55.06 | 53.82 | 54.36 | 54.36 | -1.72% | 159,270 |
Sep 24, 2025 | 56.27 | 57.21 | 55.13 | 55.31 | 55.31 | -1.46% | 202,794 |
Sep 23, 2025 | 57.07 | 57.86 | 56.03 | 56.13 | 56.13 | -1.01% | 178,551 |
Sep 22, 2025 | 56.41 | 57.54 | 56.01 | 56.70 | 56.70 | 0.62% | 193,894 |
Sep 19, 2025 | 58.05 | 58.05 | 55.75 | 56.35 | 56.35 | -2.58% | 716,763 |
Sep 18, 2025 | 57.30 | 58.02 | 56.94 | 57.84 | 57.84 | 2.23% | 169,539 |
Sep 17, 2025 | 56.85 | 58.63 | 56.14 | 56.58 | 56.58 | 0.53% | 201,267 |
Sep 16, 2025 | 58.23 | 58.27 | 55.90 | 56.28 | 56.28 | -4.11% | 205,619 |
Sep 15, 2025 | 58.30 | 59.13 | 58.11 | 58.69 | 58.69 | 0.93% | 142,833 |
Sep 12, 2025 | 58.32 | 58.87 | 57.68 | 58.15 | 58.15 | -1.07% | 172,020 |
Sep 11, 2025 | 56.99 | 59.08 | 56.99 | 58.78 | 58.78 | 2.96% | 198,173 |
Sep 10, 2025 | 58.42 | 59.26 | 57.09 | 57.09 | 57.09 | -2.91% | 262,180 |
Sep 9, 2025 | 60.00 | 60.50 | 58.54 | 58.80 | 58.80 | -3.19% | 275,892 |
Sep 8, 2025 | 59.70 | 60.77 | 58.71 | 60.74 | 60.74 | 1.62% | 244,493 |
Sep 5, 2025 | 59.00 | 59.95 | 58.76 | 59.77 | 59.77 | 1.51% | 213,784 |
Sep 4, 2025 | 57.93 | 59.46 | 57.93 | 58.88 | 58.88 | 1.71% | 337,867 |
Sep 3, 2025 | 58.06 | 58.73 | 57.50 | 57.89 | 57.89 | -1.13% | 248,820 |
Sep 2, 2025 | 57.20 | 58.71 | 57.20 | 58.55 | 58.55 | 0.29% | 240,645 |
Aug 29, 2025 | 58.18 | 58.59 | 57.73 | 58.38 | 58.38 | 0.74% | 207,597 |
Aug 28, 2025 | 57.86 | 58.16 | 56.74 | 57.95 | 57.95 | 0.96% | 216,495 |
Aug 27, 2025 | 56.70 | 57.77 | 56.43 | 57.40 | 57.40 | 0.72% | 262,684 |
Aug 26, 2025 | 56.92 | 57.23 | 56.16 | 56.99 | 56.99 | 0.21% | 378,334 |
Aug 25, 2025 | 57.40 | 57.87 | 56.72 | 56.87 | 56.87 | -1.59% | 253,328 |
Aug 22, 2025 | 54.85 | 57.92 | 54.38 | 57.79 | 57.79 | 5.96% | 427,494 |
Aug 21, 2025 | 54.24 | 54.86 | 53.79 | 54.54 | 54.54 | -0.33% | 294,049 |
Aug 20, 2025 | 55.16 | 55.55 | 54.70 | 54.72 | 54.72 | -0.80% | 340,721 |
Aug 19, 2025 | 55.79 | 56.89 | 55.10 | 55.16 | 55.16 | -0.34% | 241,607 |
Aug 18, 2025 | 54.40 | 55.40 | 54.40 | 55.35 | 55.35 | 1.43% | 166,123 |
Aug 15, 2025 | 55.38 | 55.38 | 54.50 | 54.57 | 54.57 | -0.94% | 234,462 |
Aug 14, 2025 | 54.40 | 55.13 | 54.10 | 55.09 | 55.09 | -0.74% | 286,993 |
Aug 13, 2025 | 54.27 | 55.89 | 54.13 | 55.50 | 55.50 | 3.04% | 291,794 |
Aug 12, 2025 | 52.01 | 54.13 | 52.01 | 53.86 | 53.86 | 3.18% | 246,287 |
Aug 11, 2025 | 52.02 | 53.23 | 51.76 | 52.20 | 52.20 | 1.81% | 397,148 |
Aug 8, 2025 | 50.25 | 52.05 | 49.94 | 51.27 | 51.27 | 1.50% | 495,383 |
Aug 7, 2025 | 49.90 | 50.54 | 49.26 | 50.51 | 50.51 | 3.31% | 443,874 |
Aug 6, 2025 | 49.59 | 50.05 | 48.38 | 48.89 | 48.89 | -1.35% | 450,335 |
Aug 5, 2025 | 46.83 | 49.73 | 45.66 | 49.56 | 49.56 | 21.32% | 1,240,845 |
Aug 4, 2025 | 40.47 | 41.07 | 40.40 | 40.85 | 40.85 | 1.11% | 318,874 |
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 |