Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	55.79	56.89	55.10	55.16	55.16	-0.34%	241,607
Aug 18, 2025	54.40	55.40	54.40	55.35	55.35	1.43%	166,123
Aug 15, 2025	55.38	55.38	54.50	54.57	54.57	-0.94%	234,462
Aug 14, 2025	54.40	55.13	54.10	55.09	55.09	-0.74%	286,993
Aug 13, 2025	54.27	55.89	54.13	55.50	55.50	3.04%	291,794
Aug 12, 2025	52.01	54.13	52.01	53.86	53.86	3.18%	246,287
Aug 11, 2025	52.02	53.23	51.76	52.20	52.20	1.81%	397,148
Aug 8, 2025	50.25	52.05	49.94	51.27	51.27	1.50%	495,383
Aug 7, 2025	49.90	50.54	49.26	50.51	50.51	3.31%	443,874
Aug 6, 2025	49.59	50.05	48.38	48.89	48.89	-1.35%	450,335
Aug 5, 2025	46.83	49.73	45.66	49.56	49.56	21.32%	1,240,845
Aug 4, 2025	40.47	41.07	40.40	40.85	40.85	1.11%	318,874
Aug 1, 2025	40.58	40.83	39.74	40.40	40.40	-3.33%	333,965
Jul 31, 2025	41.52	42.45	41.30	41.79	41.79	-1.32%	308,455
Jul 30, 2025	43.94	43.94	42.08	42.35	42.35	-3.95%	174,792
Jul 29, 2025	46.11	46.11	43.88	44.09	44.09	-3.44%	195,506
Jul 28, 2025	46.24	46.24	45.41	45.66	45.66	-1.59%	186,700
Jul 25, 2025	46.02	46.40	45.38	46.40	46.40	1.40%	163,292
Jul 24, 2025	46.20	46.70	45.65	45.76	45.76	-1.87%	180,763
Jul 23, 2025	47.03	47.36	46.08	46.63	46.63	0.69%	168,232
Jul 22, 2025	45.72	46.88	45.72	46.31	46.31	0.28%	229,617
Jul 21, 2025	46.85	46.85	46.06	46.18	46.18	0.04%	127,957
Jul 18, 2025	46.73	46.86	45.51	46.16	46.16	-0.35%	164,603
Jul 17, 2025	45.24	46.62	45.24	46.32	46.32	1.82%	229,525
Jul 16, 2025	45.68	46.28	44.71	45.49	45.49	-0.11%	207,136
Jul 15, 2025	47.63	47.63	45.53	45.54	45.54	-3.31%	174,258
Jul 14, 2025	47.47	47.47	46.13	47.10	47.10	-0.97%	145,427
Jul 11, 2025	47.48	47.87	46.70	47.56	47.56	-1.37%	161,114
Jul 10, 2025	47.22	48.64	47.06	48.22	48.22	1.69%	155,488
Jul 9, 2025	47.45	47.45	46.19	47.42	47.42	1.35%	306,414
Jul 8, 2025	45.91	47.40	45.90	46.79	46.79	3.20%	300,202
Jul 7, 2025	45.76	46.50	45.22	45.34	45.34	-3.04%	189,863
Jul 3, 2025	47.00	47.21	46.55	46.76	46.76	-0.06%	117,223
Jul 2, 2025	44.70	46.88	44.34	46.79	46.79	5.38%	251,828
Jul 1, 2025	41.42	45.77	41.42	44.40	44.40	3.04%	248,607
Jun 30, 2025	43.49	43.72	42.71	43.09	43.09	-0.62%	243,252
Jun 27, 2025	43.37	43.78	42.75	43.36	43.36	0.51%	428,921
Jun 26, 2025	42.40	43.23	42.32	43.14	43.14	2.30%	187,185
Jun 25, 2025	41.70	42.73	41.04	42.17	42.17	0.55%	161,157
Jun 24, 2025	42.89	43.22	41.90	41.94	41.94	-0.76%	184,015
Jun 23, 2025	41.13	42.33	40.63	42.26	42.26	2.30%	169,150
Jun 20, 2025	41.71	41.78	41.28	41.31	41.31	-0.17%	319,594
Jun 18, 2025	41.25	42.05	41.00	41.38	41.38	-0.10%	131,552
Jun 17, 2025	42.21	42.44	41.26	41.42	41.42	-2.61%	168,212
Jun 16, 2025	42.45	43.03	42.04	42.53	42.53	1.24%	150,542
Jun 13, 2025	42.41	43.36	41.63	42.01	42.01	-2.75%	293,744