Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	65.57	66.28	63.87	64.95	64.95	-3.33%	368,700
Mar 5, 2026	68.94	69.34	66.54	67.19	67.19	-3.85%	362,228
Mar 4, 2026	71.72	72.02	69.10	69.88	69.88	-1.10%	304,895
Mar 3, 2026	69.14	71.30	68.04	70.66	70.66	-1.37%	404,123
Mar 2, 2026	70.72	72.18	69.50	71.64	71.64	-0.54%	413,970
Feb 27, 2026	69.84	72.17	68.69	72.03	72.03	2.14%	554,054
Feb 26, 2026	65.90	70.85	64.95	70.52	70.52	1.32%	729,899
Feb 25, 2026	71.61	71.61	69.59	69.60	69.60	-2.14%	395,120
Feb 24, 2026	70.79	72.76	70.79	71.12	71.12	0.57%	224,784
Feb 23, 2026	71.00	71.54	69.61	70.72	70.72	-2.04%	283,841
Feb 20, 2026	72.31	73.46	71.29	72.19	72.19	-0.46%	336,433
Feb 19, 2026	73.07	73.33	71.31	72.52	72.52	-2.41%	321,677
Feb 18, 2026	76.26	76.73	73.72	74.31	74.31	-1.98%	476,981
Feb 17, 2026	76.00	76.22	74.23	75.81	75.81	-0.99%	313,689
Feb 13, 2026	75.02	77.00	74.43	76.57	76.57	1.70%	258,258
Feb 12, 2026	75.25	76.27	73.69	75.29	75.29	0.51%	303,278
Feb 11, 2026	74.50	75.81	74.11	74.91	74.91	1.71%	350,847
Feb 10, 2026	72.71	74.34	72.71	73.65	73.65	0.77%	243,162
Feb 9, 2026	72.35	73.68	71.09	73.09	73.09	0.55%	239,692
Feb 6, 2026	71.20	73.27	70.57	72.69	72.69	2.67%	363,588
Feb 5, 2026	77.46	77.46	69.74	70.80	70.80	-1.90%	279,413
Feb 4, 2026	70.00	73.20	69.56	72.17	72.17	3.44%	407,665
Feb 3, 2026	67.23	69.89	67.02	69.77	69.77	3.75%	297,070
Feb 2, 2026	65.61	68.58	65.59	67.25	67.25	2.22%	294,233
Jan 30, 2026	65.07	66.84	64.67	65.79	65.79	-0.20%	418,345
Jan 29, 2026	66.49	66.86	64.05	65.92	65.92	-0.50%	324,920
Jan 28, 2026	67.44	67.76	63.56	66.25	66.25	-0.94%	297,930
Jan 27, 2026	69.32	69.80	66.74	66.88	66.88	-3.45%	270,492
Jan 26, 2026	69.67	69.67	68.23	69.27	69.27	-0.24%	230,774
Jan 23, 2026	68.39	69.59	68.32	69.44	69.44	1.22%	210,908
Jan 22, 2026	67.63	68.94	67.25	68.60	68.60	2.30%	354,369
Jan 21, 2026	65.95	67.10	65.59	67.06	67.06	3.15%	410,236
Jan 20, 2026	64.99	65.96	64.66	65.01	65.01	-1.75%	294,625
Jan 16, 2026	66.48	67.24	64.93	66.17	66.17	-1.14%	383,799
Jan 15, 2026	66.37	67.80	66.29	66.93	66.93	1.47%	253,029
Jan 14, 2026	66.00	66.82	65.45	65.96	65.96	0.24%	230,223
Jan 13, 2026	66.00	66.59	65.26	65.80	65.80	0.35%	181,732
Jan 12, 2026	64.11	65.78	63.86	65.57	65.57	1.75%	172,724
Jan 9, 2026	63.75	64.69	63.18	64.44	64.44	1.03%	246,615
Jan 8, 2026	61.37	64.19	61.37	63.78	63.78	2.94%	255,228
Jan 7, 2026	62.86	62.86	60.99	61.96	61.96	-1.45%	218,155
Jan 6, 2026	60.64	63.03	60.64	62.87	62.87	3.30%	285,301
Jan 5, 2026	59.83	62.73	59.83	60.86	60.86	1.28%	393,383
Jan 2, 2026	59.93	60.19	58.87	60.09	60.09	1.54%	269,386
Dec 31, 2025	59.14	59.70	58.93	59.18	59.18	-0.20%	278,268
Dec 30, 2025	59.33	60.16	59.28	59.30	59.30	-0.30%	185,824
Dec 29, 2025	59.47	59.82	59.14	59.48	59.48	-1.11%	228,240
Dec 26, 2025	60.00	60.23	59.25	60.15	60.15	0.28%	105,819
Dec 24, 2025	59.59	60.23	59.26	59.98	59.98	0.79%	122,513
Dec 23, 2025	59.77	60.21	59.33	59.51	59.51	-0.44%	276,097