Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	58.90	60.13	58.84	59.77	59.77	1.98%	340,157
Dec 19, 2025	59.79	59.97	58.17	58.61	58.61	-1.64%	772,498
Dec 18, 2025	58.81	60.01	58.59	59.59	59.59	2.27%	337,116
Dec 17, 2025	57.22	59.91	57.22	58.27	58.27	1.76%	351,821
Dec 16, 2025	57.33	57.91	56.19	57.26	57.26	-0.45%	421,005
Dec 15, 2025	59.40	60.29	57.41	57.52	57.52	-2.29%	370,719
Dec 12, 2025	60.84	60.84	58.46	58.87	58.87	-2.65%	347,268
Dec 11, 2025	59.00	61.77	58.63	60.47	60.47	2.79%	426,801
Dec 10, 2025	56.61	58.92	56.01	58.83	58.83	4.96%	547,373
Dec 9, 2025	53.76	59.13	53.76	56.05	56.05	3.83%	691,428
Dec 8, 2025	52.19	54.97	51.50	53.98	53.98	2.02%	570,398
Dec 5, 2025	52.00	53.60	52.00	52.91	52.91	1.26%	255,109
Dec 4, 2025	52.24	52.79	51.74	52.25	52.25	-0.55%	199,967
Dec 3, 2025	51.90	52.93	51.18	52.54	52.54	1.74%	134,521
Dec 2, 2025	52.10	52.26	50.86	51.64	51.64	0.04%	235,144
Dec 1, 2025	51.74	52.71	51.55	51.62	51.62	-1.17%	223,733
Nov 28, 2025	52.17	52.64	51.96	52.23	52.23	0.12%	100,384
Nov 26, 2025	51.84	53.16	51.84	52.17	52.17	0.02%	367,951
Nov 25, 2025	51.49	52.56	51.16	52.16	52.16	2.35%	248,057
Nov 24, 2025	49.60	51.05	49.15	50.96	50.96	2.82%	284,580
Nov 21, 2025	48.00	50.26	48.00	49.56	49.56	4.38%	308,994
Nov 20, 2025	49.22	49.48	47.35	47.48	47.48	-2.12%	214,167
Nov 19, 2025	48.21	49.08	47.83	48.51	48.51	1.08%	291,561
Nov 18, 2025	46.79	48.40	46.38	47.99	47.99	1.85%	290,441
Nov 17, 2025	49.29	50.00	47.08	47.12	47.12	-4.56%	371,285
Nov 14, 2025	49.95	50.33	48.86	49.37	49.37	-2.30%	380,789
Nov 13, 2025	48.92	50.81	48.92	50.53	50.53	2.81%	353,352
Nov 12, 2025	49.57	50.68	49.04	49.15	49.15	-0.77%	281,470
Nov 11, 2025	49.90	50.55	49.43	49.53	49.53	-0.66%	362,868
Nov 10, 2025	49.24	50.03	47.47	49.86	49.86	3.02%	470,061
Nov 7, 2025	46.40	48.87	45.85	48.40	48.40	4.76%	649,472
Nov 6, 2025	53.09	56.09	45.87	46.20	46.20	-15.17%	561,650
Nov 5, 2025	52.52	54.62	52.40	54.46	54.46	3.58%	397,943
Nov 4, 2025	52.98	53.66	52.44	52.58	52.58	-2.34%	187,971
Nov 3, 2025	53.72	54.00	52.59	53.84	53.84	0.22%	250,236
Oct 31, 2025	52.97	54.32	52.64	53.72	53.72	0.39%	226,411
Oct 30, 2025	53.09	54.39	52.98	53.51	53.51	-0.47%	192,894
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