Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	31.59	32.23	31.11	32.21	32.21	1.96%	278,690
Oct 23, 2024	32.07	32.40	31.34	31.59	31.59	-2.23%	276,598
Oct 22, 2024	33.60	33.60	32.29	32.31	32.31	-4.41%	208,270
Oct 21, 2024	34.77	35.00	33.74	33.80	33.80	-2.76%	221,545
Oct 18, 2024	35.77	35.77	34.54	34.76	34.76	-2.08%	227,138
Oct 17, 2024	35.41	35.63	34.74	35.50	35.50	-0.03%	238,237
Oct 16, 2024	34.48	35.93	34.29	35.51	35.51	4.07%	228,813
Oct 15, 2024	34.39	35.18	34.10	34.12	34.12	-1.24%	221,533
Oct 14, 2024	33.89	34.72	33.56	34.55	34.55	0.93%	148,582
Oct 11, 2024	33.61	34.55	33.53	34.23	34.23	1.27%	217,240
Oct 10, 2024	33.65	34.25	33.40	33.80	33.80	-0.76%	206,720
Oct 9, 2024	34.62	34.75	33.37	34.06	34.06	-1.39%	310,221
Oct 8, 2024	35.56	35.59	34.46	34.54	34.54	-3.76%	247,689
Oct 7, 2024	36.75	36.97	35.61	35.89	35.89	-3.10%	265,026
Oct 4, 2024	33.98	37.93	33.84	37.04	37.04	12.04%	899,341
Oct 3, 2024	36.04	36.04	30.90	33.06	33.06	-11.75%	1,623,317
Oct 2, 2024	37.61	38.41	37.43	37.46	37.46	-1.13%	171,826
Oct 1, 2024	38.97	38.97	37.80	37.89	37.89	-2.85%	250,822
Sep 30, 2024	39.28	40.33	38.92	39.00	39.00	-3.51%	348,731
Sep 27, 2024	41.44	41.44	40.22	40.42	40.42	-0.07%	220,997
Sep 26, 2024	40.09	40.84	39.75	40.45	40.45	3.48%	386,897
Sep 25, 2024	40.18	40.28	39.08	39.09	39.09	-2.88%	173,395
Sep 24, 2024	39.82	40.54	39.68	40.25	40.25	2.24%	170,185
Sep 23, 2024	40.30	40.31	39.35	39.37	39.37	-1.67%	208,824
Sep 20, 2024	41.15	41.26	40.03	40.04	40.04	-2.98%	926,671
Sep 19, 2024	40.83	41.49	40.33	41.27	41.27	4.88%	286,943
Sep 18, 2024	38.97	40.94	38.67	39.35	39.35	1.37%	296,095
Sep 17, 2024	38.42	39.73	37.96	38.82	38.82	2.94%	282,802
Sep 16, 2024	38.96	39.02	37.51	37.71	37.71	-2.20%	382,589
Sep 13, 2024	36.40	38.73	36.27	38.56	38.56	8.28%	321,320
Sep 12, 2024	33.70	35.64	33.32	35.61	35.61	6.20%	273,722
Sep 11, 2024	32.86	33.78	32.21	33.53	33.53	1.88%	282,296
Sep 10, 2024	33.85	34.26	32.90	32.91	32.91	-2.75%	291,681
Sep 9, 2024	35.37	35.37	33.80	33.84	33.84	-4.30%	339,647
Sep 6, 2024	36.49	36.90	35.12	35.36	35.36	-3.31%	230,822
Sep 5, 2024	37.78	37.78	36.54	36.57	36.57	-2.22%	179,906
Sep 4, 2024	38.10	38.38	37.01	37.40	37.40	-1.86%	193,605
Sep 3, 2024	38.79	39.13	38.01	38.11	38.11	-3.59%	290,571
Aug 30, 2024	39.83	40.16	39.40	39.53	39.53	0.15%	220,060
Aug 29, 2024	39.20	40.20	38.37	39.47	39.47	1.96%	159,838
Aug 28, 2024	38.57	39.02	38.39	38.71	38.71	0.28%	250,935
Aug 27, 2024	38.54	38.72	37.81	38.60	38.60	-0.26%	115,874
Aug 26, 2024	39.15	39.84	38.62	38.70	38.70	0.68%	213,191
Aug 23, 2024	36.97	38.55	36.75	38.44	38.44	5.32%	187,026
Aug 22, 2024	37.19	37.30	36.40	36.50	36.50	-1.48%	262,282
Aug 21, 2024	36.87	37.33	36.47	37.05	37.05	1.98%	160,096
Aug 20, 2024	36.51	36.89	36.18	36.33	36.33	-1.20%	235,922
Aug 19, 2024	35.93	36.88	35.93	36.77	36.77	2.22%	216,247
Aug 16, 2024	35.26	36.11	34.98	35.97	35.97	1.47%	229,844
Aug 15, 2024	36.09	36.24	35.39	35.45	35.45	1.40%	232,887
Aug 14, 2024	35.95	35.95	34.18	34.96	34.96	-2.13%	291,267
Aug 13, 2024	34.98	35.98	34.53	35.72	35.72	3.33%	362,086
Aug 12, 2024	35.62	35.86	33.49	34.57	34.57	-2.92%	289,360
Aug 9, 2024	36.11	36.34	35.31	35.61	35.61	-1.47%	204,925
Aug 8, 2024	35.27	36.42	34.54	36.14	36.14	3.73%	295,017
Aug 7, 2024	35.88	37.15	34.73	34.84	34.84	0.43%	355,798
Aug 6, 2024	35.63	36.56	34.65	34.69	34.69	-2.03%	505,965
Aug 5, 2024	38.34	38.34	34.37	35.41	35.41	-14.05%	981,719
Aug 2, 2024	40.52	41.91	39.66	41.20	41.20	-3.38%	375,493
Aug 1, 2024	39.55	44.33	38.87	42.64	42.64	-7.08%	546,958
Jul 31, 2024	46.38	47.63	44.83	45.89	45.89	-0.48%	467,766
Jul 30, 2024	45.66	46.49	45.27	46.11	46.11	0.88%	168,142
Jul 29, 2024	46.20	46.26	45.22	45.71	45.71	-1.06%	177,569
Jul 26, 2024	46.50	46.50	45.28	46.20	46.20	0.79%	129,256
Jul 25, 2024	45.15	46.63	44.88	45.84	45.84	1.75%	223,368
Jul 24, 2024	45.72	46.53	45.00	45.05	45.05	-1.79%	190,514
Jul 23, 2024	44.89	46.32	44.49	45.87	45.87	1.59%	195,354
Jul 22, 2024	44.79	45.37	43.71	45.15	45.15	1.60%	151,093
Jul 19, 2024	44.97	45.26	44.17	44.44	44.44	-1.44%	145,546
Jul 18, 2024	45.75	46.97	45.06	45.09	45.09	-3.03%	207,048
Jul 17, 2024	46.62	48.52	46.49	46.50	46.50	-1.57%	254,092
Jul 16, 2024	45.42	47.56	45.17	47.24	47.24	5.42%	204,748
Jul 15, 2024	44.25	45.57	44.13	44.81	44.81	1.33%	207,469
Jul 12, 2024	44.00	44.46	43.35	44.22	44.22	1.66%	202,220
Jul 11, 2024	42.94	44.40	42.71	43.50	43.50	4.64%	201,920
Jul 10, 2024	40.73	42.14	40.60	41.57	41.57	2.34%	167,123
Jul 9, 2024	41.65	42.06	40.51	40.62	40.62	-3.15%	325,061
Jul 8, 2024	41.69	42.65	41.59	41.94	41.94	1.57%	132,789
Jul 5, 2024	42.39	42.39	41.27	41.29	41.29	-3.42%	128,082
Jul 3, 2024	42.67	42.87	41.96	42.75	42.75	0.92%	67,912
Jul 2, 2024	42.21	42.74	42.00	42.36	42.36	0.43%	150,979
Jul 1, 2024	43.70	43.83	42.15	42.18	42.18	-3.50%	227,640
Jun 28, 2024	44.99	45.10	43.16	43.71	43.71	-1.60%	369,627
Jun 27, 2024	44.72	44.72	44.03	44.42	44.42	0.41%	140,593
Jun 26, 2024	43.32	44.39	43.32	44.24	44.24	1.31%	169,426
Jun 25, 2024	44.52	44.52	42.34	43.67	43.67	-2.83%	253,185
Jun 24, 2024	44.08	45.02	44.08	44.94	44.94	2.37%	228,911
Jun 21, 2024	43.65	44.18	42.79	43.90	43.90	0.43%	614,887
Jun 20, 2024	43.05	43.91	42.70	43.71	43.71	0.55%	268,131
Jun 18, 2024	44.53	44.82	43.44	43.47	43.47	-2.40%	216,900
Jun 17, 2024	44.50	44.86	44.02	44.54	44.54	-0.82%	202,673
Jun 14, 2024	45.10	45.41	44.59	44.91	44.91	-2.16%	329,213
Jun 13, 2024	45.61	46.20	45.04	45.90	45.90	-0.07%	143,325
Jun 12, 2024	47.41	47.71	45.83	45.93	45.93	0.64%	261,431
Jun 11, 2024	46.01	46.01	45.14	45.64	45.64	-1.72%	309,137
Jun 10, 2024	47.35	47.35	45.73	46.44	46.44	-3.33%	375,846
Jun 7, 2024	47.68	48.37	47.20	48.04	48.04	-1.15%	355,755
Jun 6, 2024	48.69	49.57	47.62	48.60	48.60	-	410,247
Jun 5, 2024	47.44	48.68	46.58	48.60	48.60	2.86%	229,637
Jun 4, 2024	48.68	49.54	47.23	47.25	47.25	-2.84%	290,193