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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202555.4355.6153.3353.7653.76-3.52%280,913
Oct 28, 202556.0056.3455.4455.7255.72-0.66%113,385
Oct 27, 202557.3157.4756.0356.0956.09-1.89%133,792
Oct 24, 202557.0057.3956.3157.1757.171.42%152,432
Oct 23, 202556.1756.9155.7256.3756.370.95%139,597
Oct 22, 202555.7456.5055.4155.8455.84-0.11%135,452
Oct 21, 202555.9656.2355.2355.9055.90-0.50%86,125
Oct 20, 202554.8456.2354.5056.1856.183.42%138,828
Oct 17, 202555.2755.8953.8154.3254.32-2.13%185,034
Oct 16, 202555.8456.1254.7755.5055.50-0.27%188,260
Oct 15, 202555.3156.0554.1955.6555.651.50%155,894
Oct 14, 202552.5854.9452.5854.8354.832.31%155,132
Oct 13, 202553.7055.2053.5653.5953.591.40%171,395
Oct 10, 202553.8455.1552.6152.8552.85-2.13%203,433
Oct 9, 202554.4554.5653.6954.0054.00-0.68%184,319
Oct 8, 202554.1054.6754.0654.3754.371.70%146,385
Oct 7, 202555.0855.2653.4553.4653.46-2.82%257,712
Oct 6, 202555.0655.5554.4155.0155.01-180,961
Oct 3, 202556.5457.4254.9255.0155.01-2.31%201,606
Oct 2, 202554.7956.3654.5056.3156.313.43%304,818
Oct 1, 202554.7855.2254.4454.4454.44-1.36%188,922
Sep 30, 202554.6855.2654.2355.1955.191.25%235,112
Sep 29, 202555.3855.3853.9354.5154.51-1.09%184,789
Sep 26, 202554.6255.5654.4155.1155.111.38%244,478
Sep 25, 202555.0055.0653.8254.3654.36-1.72%159,270
Sep 24, 202556.2757.2155.1355.3155.31-1.46%202,794
Sep 23, 202557.0757.8656.0356.1356.13-1.01%178,551
Sep 22, 202556.4157.5456.0156.7056.700.62%193,894
Sep 19, 202558.0558.0555.7556.3556.35-2.58%716,763
Sep 18, 202557.3058.0256.9457.8457.842.23%169,539
Sep 17, 202556.8558.6356.1456.5856.580.53%201,267
Sep 16, 202558.2358.2755.9056.2856.28-4.11%205,619
Sep 15, 202558.3059.1358.1158.6958.690.93%142,833
Sep 12, 202558.3258.8757.6858.1558.15-1.07%172,020
Sep 11, 202556.9959.0856.9958.7858.782.96%198,173
Sep 10, 202558.4259.2657.0957.0957.09-2.91%262,180
Sep 9, 202560.0060.5058.5458.8058.80-3.19%275,892
Sep 8, 202559.7060.7758.7160.7460.741.62%244,493
Sep 5, 202559.0059.9558.7659.7759.771.51%213,784
Sep 4, 202557.9359.4657.9358.8858.881.71%337,867
Sep 3, 202558.0658.7357.5057.8957.89-1.13%248,820
Sep 2, 202557.2058.7157.2058.5558.550.29%240,645
Aug 29, 202558.1858.5957.7358.3858.380.74%207,597
Aug 28, 202557.8658.1656.7457.9557.950.96%216,495
Aug 27, 202556.7057.7756.4357.4057.400.72%262,684
Aug 26, 202556.9257.2356.1656.9956.990.21%378,334
Aug 25, 202557.4057.8756.7256.8756.87-1.59%253,328
Aug 22, 202554.8557.9254.3857.7957.795.96%427,494
Aug 21, 202554.2454.8653.7954.5454.54-0.33%294,049
Aug 20, 202555.1655.5554.7054.7254.72-0.80%340,721