Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	55.43	55.61	53.33	53.76	53.76	-3.52%	280,913
Oct 28, 2025	56.00	56.34	55.44	55.72	55.72	-0.66%	113,385
Oct 27, 2025	57.31	57.47	56.03	56.09	56.09	-1.89%	133,792
Oct 24, 2025	57.00	57.39	56.31	57.17	57.17	1.42%	152,432
Oct 23, 2025	56.17	56.91	55.72	56.37	56.37	0.95%	139,597
Oct 22, 2025	55.74	56.50	55.41	55.84	55.84	-0.11%	135,452
Oct 21, 2025	55.96	56.23	55.23	55.90	55.90	-0.50%	86,125
Oct 20, 2025	54.84	56.23	54.50	56.18	56.18	3.42%	138,828
Oct 17, 2025	55.27	55.89	53.81	54.32	54.32	-2.13%	185,034
Oct 16, 2025	55.84	56.12	54.77	55.50	55.50	-0.27%	188,260
Oct 15, 2025	55.31	56.05	54.19	55.65	55.65	1.50%	155,894
Oct 14, 2025	52.58	54.94	52.58	54.83	54.83	2.31%	155,132
Oct 13, 2025	53.70	55.20	53.56	53.59	53.59	1.40%	171,395
Oct 10, 2025	53.84	55.15	52.61	52.85	52.85	-2.13%	203,433
Oct 9, 2025	54.45	54.56	53.69	54.00	54.00	-0.68%	184,319
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