Ingevity Corporation (NGVT)
NYSE: NGVT · Real-Time Price · USD
53.76
-1.96 (-3.52%)
Oct 29, 2025, 4:00 PM EDT - Market closed
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 |