Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	36.92	37.38	34.37	34.67	34.67	-12.32%	314,846
Apr 2, 2025	38.05	39.63	38.05	39.54	39.54	1.78%	163,883
Apr 1, 2025	39.40	39.60	37.77	38.85	38.85	-1.87%	208,968
Mar 31, 2025	39.12	39.89	38.32	39.59	39.59	-0.08%	359,443
Mar 28, 2025	39.72	40.23	39.23	39.62	39.62	-0.25%	273,717
Mar 27, 2025	43.16	43.16	39.49	39.72	39.72	-8.31%	350,502
Mar 26, 2025	43.43	44.20	42.64	43.32	43.32	0.58%	163,595
Mar 25, 2025	43.07	43.54	42.73	43.07	43.07	-0.32%	138,747
Mar 24, 2025	43.41	44.14	42.85	43.21	43.21	1.96%	151,156
Mar 21, 2025	42.35	42.38	40.79	42.38	42.38	-1.76%	515,007
Mar 20, 2025	43.50	44.04	42.94	43.14	43.14	-2.51%	178,187
Mar 19, 2025	44.36	44.50	43.52	44.25	44.25	0.80%	150,718
Mar 18, 2025	44.09	44.45	43.54	43.90	43.90	-0.75%	186,766
Mar 17, 2025	43.65	44.48	43.65	44.23	44.23	0.64%	224,789
Mar 14, 2025	44.08	44.73	43.52	43.95	43.95	1.31%	195,661
Mar 13, 2025	44.79	45.38	42.53	43.38	43.38	-3.77%	183,208
Mar 12, 2025	46.95	46.99	44.73	45.08	45.08	-3.03%	276,735
Mar 11, 2025	44.26	46.84	43.64	46.49	46.49	5.64%	635,657
Mar 10, 2025	46.69	47.30	43.71	44.01	44.01	-7.07%	406,698
Mar 7, 2025	46.04	47.53	45.72	47.36	47.36	1.57%	358,636
Mar 6, 2025	45.78	47.33	45.50	46.63	46.63	0.47%	167,218
Mar 5, 2025	43.94	46.48	43.94	46.41	46.41	5.43%	303,823
Mar 4, 2025	44.36	45.11	43.21	44.02	44.02	-2.70%	230,078
Mar 3, 2025	47.56	48.12	44.81	45.24	45.24	-5.08%	250,276
Feb 28, 2025	47.56	48.55	46.88	47.66	47.66	0.06%	178,882
Feb 27, 2025	48.26	48.67	46.50	47.63	47.63	-2.54%	381,177
Feb 26, 2025	50.00	50.09	48.37	48.87	48.87	1.77%	350,500
Feb 25, 2025	46.63	48.42	46.09	48.02	48.02	4.14%	351,276
Feb 24, 2025	46.34	46.84	45.95	46.11	46.11	0.22%	189,111
Feb 21, 2025	47.53	47.53	45.76	46.01	46.01	-1.56%	319,076
Feb 20, 2025	48.30	48.69	45.72	46.74	46.74	-3.15%	455,888
Feb 19, 2025	46.60	49.46	45.50	48.26	48.26	5.28%	516,017
Feb 18, 2025	45.33	46.33	45.10	45.84	45.84	1.64%	297,202
Feb 14, 2025	45.85	46.90	44.82	45.10	45.10	-0.18%	179,083
Feb 13, 2025	45.02	45.71	44.84	45.18	45.18	1.26%	123,863
Feb 12, 2025	44.27	44.73	43.88	44.62	44.62	-1.93%	182,924
Feb 11, 2025	44.10	45.62	44.10	45.50	45.50	2.57%	158,766
Feb 10, 2025	43.11	44.83	42.49	44.36	44.36	4.08%	385,778
Feb 7, 2025	43.70	44.19	42.57	42.62	42.62	-2.63%	137,589
Feb 6, 2025	45.23	45.57	43.49	43.77	43.77	-1.90%	217,548
Feb 5, 2025	44.87	45.19	44.11	44.62	44.62	-0.47%	160,745
Feb 4, 2025	43.51	45.10	43.51	44.83	44.83	2.87%	155,459
Feb 3, 2025	44.13	44.30	42.95	43.58	43.58	-3.90%	132,401
Jan 31, 2025	45.51	46.37	44.95	45.35	45.35	-1.05%	186,993
Jan 30, 2025	46.32	46.52	45.34	45.83	45.83	0.37%	109,275
Jan 29, 2025	45.69	46.29	45.20	45.66	45.66	0.02%	150,202
Jan 28, 2025	45.63	46.29	45.61	45.65	45.65	-0.54%	155,623
Jan 27, 2025	47.00	47.49	45.61	45.90	45.90	-2.15%	180,588
Jan 24, 2025	47.66	47.66	46.08	46.91	46.91	-2.25%	214,709
Jan 23, 2025	46.80	48.49	46.50	47.99	47.99	1.57%	168,533