Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	47.56	48.12	44.81	45.24	45.24	-5.08%	250,276
Feb 28, 2025	47.56	48.55	46.88	47.66	47.66	0.06%	178,882
Feb 27, 2025	48.26	48.67	46.50	47.63	47.63	-2.54%	381,177
Feb 26, 2025	50.00	50.09	48.37	48.87	48.87	1.77%	350,500
Feb 25, 2025	46.63	48.42	46.09	48.02	48.02	4.14%	351,276
Feb 24, 2025	46.34	46.84	45.95	46.11	46.11	0.22%	189,111
Feb 21, 2025	47.53	47.53	45.76	46.01	46.01	-1.56%	319,076
Feb 20, 2025	48.30	48.69	45.72	46.74	46.74	-3.15%	455,888
Feb 19, 2025	46.60	49.46	45.50	48.26	48.26	5.28%	516,017
Feb 18, 2025	45.33	46.33	45.10	45.84	45.84	1.64%	297,202
Feb 14, 2025	45.85	46.90	44.82	45.10	45.10	-0.18%	179,083
Feb 13, 2025	45.02	45.71	44.84	45.18	45.18	1.26%	123,863
Feb 12, 2025	44.27	44.73	43.88	44.62	44.62	-1.93%	182,924
Feb 11, 2025	44.10	45.62	44.10	45.50	45.50	2.57%	158,766
Feb 10, 2025	43.11	44.83	42.49	44.36	44.36	4.08%	385,778
Feb 7, 2025	43.70	44.19	42.57	42.62	42.62	-2.63%	137,589
Feb 6, 2025	45.23	45.57	43.49	43.77	43.77	-1.90%	217,548
Feb 5, 2025	44.87	45.19	44.11	44.62	44.62	-0.47%	160,745
Feb 4, 2025	43.51	45.10	43.51	44.83	44.83	2.87%	155,459
Feb 3, 2025	44.13	44.30	42.95	43.58	43.58	-3.90%	132,401
Jan 31, 2025	45.51	46.37	44.95	45.35	45.35	-1.05%	186,993
Jan 30, 2025	46.32	46.52	45.34	45.83	45.83	0.37%	109,275
Jan 29, 2025	45.69	46.29	45.20	45.66	45.66	0.02%	150,202
Jan 28, 2025	45.63	46.29	45.61	45.65	45.65	-0.54%	155,623
Jan 27, 2025	47.00	47.49	45.61	45.90	45.90	-2.15%	180,588
Jan 24, 2025	47.66	47.66	46.08	46.91	46.91	-2.25%	214,709
Jan 23, 2025	46.80	48.49	46.50	47.99	47.99	1.57%	168,533
Jan 22, 2025	47.27	48.05	46.79	47.25	47.25	-1.01%	154,316
Jan 21, 2025	47.83	48.14	47.20	47.73	47.73	1.12%	172,280
Jan 17, 2025	47.55	47.72	45.99	47.20	47.20	1.59%	303,791
Jan 16, 2025	43.35	47.59	42.86	46.46	46.46	10.96%	392,734
Jan 15, 2025	41.51	42.29	40.85	41.87	41.87	4.47%	197,448
Jan 14, 2025	39.95	40.60	39.49	40.08	40.08	1.01%	168,445
Jan 13, 2025	37.86	40.21	37.62	39.68	39.68	4.42%	194,306
Jan 10, 2025	36.77	38.05	36.25	38.00	38.00	0.69%	219,428
Jan 8, 2025	38.16	38.16	37.39	37.74	37.74	-2.05%	253,397
Jan 7, 2025	39.65	40.09	37.84	38.53	38.53	-2.73%	237,689
Jan 6, 2025	40.26	40.82	39.58	39.61	39.61	-0.63%	280,062
Jan 3, 2025	39.68	39.88	38.98	39.86	39.86	0.81%	285,045
Jan 2, 2025	40.98	41.44	39.54	39.54	39.54	-2.97%	141,546
Dec 31, 2024	40.36	41.47	40.36	40.75	40.75	1.49%	226,260
Dec 30, 2024	40.41	40.87	39.44	40.15	40.15	-1.11%	133,140
Dec 27, 2024	41.40	42.01	40.30	40.60	40.60	-2.75%	150,391
Dec 26, 2024	41.02	41.89	41.02	41.75	41.75	0.70%	95,633
Dec 24, 2024	41.11	41.59	40.93	41.46	41.46	0.78%	88,279
Dec 23, 2024	40.57	41.61	40.40	41.14	41.14	0.83%	197,756
Dec 20, 2024	40.19	41.45	40.14	40.80	40.80	0.12%	999,708
Dec 19, 2024	42.05	42.36	40.42	40.75	40.75	-2.07%	228,174
Dec 18, 2024	43.75	44.48	41.11	41.61	41.61	-4.12%	315,114
Dec 17, 2024	44.16	44.43	42.95	43.40	43.40	-2.93%	225,395
Dec 16, 2024	45.65	45.85	44.25	44.71	44.71	-2.44%	205,061
Dec 13, 2024	46.58	47.16	45.73	45.83	45.83	-2.59%	291,528
Dec 12, 2024	46.84	47.32	46.43	47.05	47.05	0.11%	246,768
Dec 11, 2024	46.90	47.66	46.13	47.00	47.00	1.40%	202,406
Dec 10, 2024	46.65	47.12	45.00	46.35	46.35	-0.58%	220,509
Dec 9, 2024	45.09	49.32	45.09	46.62	46.62	-1.04%	269,102
Dec 6, 2024	46.71	47.70	46.04	47.11	47.11	2.37%	237,525
Dec 5, 2024	47.55	47.87	45.96	46.02	46.02	-3.18%	163,007
Dec 4, 2024	48.64	49.22	47.32	47.53	47.53	-2.56%	195,050
Dec 3, 2024	49.50	49.65	47.98	48.78	48.78	-1.87%	168,137
Dec 2, 2024	48.80	50.00	48.25	49.71	49.71	2.35%	204,646
Nov 29, 2024	48.00	48.67	47.66	48.57	48.57	1.76%	124,860
Nov 27, 2024	47.78	48.72	47.11	47.73	47.73	0.46%	181,636
Nov 26, 2024	49.90	49.90	47.49	47.51	47.51	-5.38%	396,497
Nov 25, 2024	49.12	51.67	49.12	50.21	50.21	3.40%	285,717
Nov 22, 2024	48.60	50.00	48.46	48.56	48.56	0.31%	265,281
Nov 21, 2024	46.57	48.65	46.33	48.41	48.41	4.69%	211,768
Nov 20, 2024	45.91	46.25	44.71	46.24	46.24	0.54%	198,442
Nov 19, 2024	45.39	46.66	45.39	45.99	45.99	-0.04%	202,247
Nov 18, 2024	46.28	47.95	45.84	46.01	46.01	0.09%	267,846
Nov 15, 2024	45.50	45.98	44.96	45.97	45.97	1.75%	217,202
Nov 14, 2024	46.25	46.25	44.62	45.18	45.18	-0.92%	152,495
Nov 13, 2024	46.13	46.88	45.50	45.60	45.60	-0.61%	204,137
Nov 12, 2024	47.11	47.60	45.20	45.88	45.88	-3.41%	210,909
Nov 11, 2024	45.86	47.95	45.68	47.50	47.50	5.00%	342,854
Nov 8, 2024	46.15	46.18	44.62	45.24	45.24	-2.18%	569,230
Nov 7, 2024	47.01	47.30	45.62	46.25	46.25	-2.26%	368,678
Nov 6, 2024	45.76	48.42	45.76	47.32	47.32	9.08%	516,349
Nov 5, 2024	41.34	44.20	41.00	43.38	43.38	3.48%	802,082
Nov 4, 2024	41.98	42.90	41.72	41.92	41.92	-0.19%	343,741
Nov 1, 2024	42.00	42.23	41.38	42.00	42.00	0.50%	400,023
Oct 31, 2024	41.52	42.31	40.48	41.79	41.79	0.34%	585,192
Oct 30, 2024	42.40	45.47	40.73	41.65	41.65	17.92%	1,076,936
Oct 29, 2024	35.27	35.94	34.94	35.32	35.32	-1.18%	527,972
Oct 28, 2024	34.01	35.90	33.90	35.74	35.74	6.21%	521,829
Oct 25, 2024	32.58	33.95	32.39	33.65	33.65	4.47%	271,987
Oct 24, 2024	31.59	32.23	31.11	32.21	32.21	1.96%	278,690
Oct 23, 2024	32.07	32.40	31.34	31.59	31.59	-2.23%	276,598
Oct 22, 2024	33.60	33.60	32.29	32.31	32.31	-4.41%	208,270
Oct 21, 2024	34.77	35.00	33.74	33.80	33.80	-2.76%	221,545
Oct 18, 2024	35.77	35.77	34.54	34.76	34.76	-2.08%	227,138
Oct 17, 2024	35.41	35.63	34.74	35.50	35.50	-0.03%	238,237
Oct 16, 2024	34.48	35.93	34.29	35.51	35.51	4.07%	228,813
Oct 15, 2024	34.39	35.18	34.10	34.12	34.12	-1.24%	221,533
Oct 14, 2024	33.89	34.72	33.56	34.55	34.55	0.93%	148,582
Oct 11, 2024	33.61	34.55	33.53	34.23	34.23	1.27%	217,240
Oct 10, 2024	33.65	34.25	33.40	33.80	33.80	-0.76%	206,720
Oct 9, 2024	34.62	34.75	33.37	34.06	34.06	-1.39%	310,221
Oct 8, 2024	35.56	35.59	34.46	34.54	34.54	-3.76%	247,689
Oct 7, 2024	36.75	36.97	35.61	35.89	35.89	-3.10%	265,026