Skip to main content
logo
Ingevity Corporation (NGVT)
NYSE: NGVT · Real-Time Price · USD
70.27
+0.96 (1.39%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Ingevity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202669.7271.3668.8870.2770.271.39%310,300
Aug 20, 202669.8870.1068.6869.3169.31-2.60%187,017
Aug 19, 202674.9175.5171.0871.1671.16-3.82%209,338
Aug 18, 202676.1476.1473.8973.9973.99-2.37%177,775
Aug 17, 202676.1776.3075.4375.7975.79-1.28%152,708
Aug 14, 202675.2776.7874.7076.7776.771.91%185,862
Aug 13, 202676.5777.3675.1675.3375.33-1.13%223,021
Aug 12, 202678.5078.9576.1176.1976.19-2.06%242,658
Aug 11, 202676.7579.0576.6377.7977.790.97%173,933
Aug 10, 202677.3177.5075.8177.0477.04-1.00%216,055
Aug 7, 202677.5078.0776.7777.8277.820.62%252,489
Aug 6, 202677.7978.0876.0577.3477.340.30%270,511
Aug 5, 202675.2677.4974.5977.1177.112.02%264,569
Aug 4, 202673.6775.9372.7175.5875.582.96%256,932
Aug 3, 202674.0075.9773.2173.4173.410.41%297,106
Jul 31, 202670.3274.2869.4173.1173.114.16%296,672
Jul 30, 202674.0576.0367.8170.1970.19-0.61%460,023
Jul 29, 202674.1274.1270.6070.6270.62-5.20%366,928
Jul 28, 202675.1076.3374.4674.4974.490.17%170,265
Jul 27, 202673.6474.4772.8974.3674.361.50%189,468
Jul 24, 202674.2874.7872.8973.2673.26-0.68%185,844
Jul 23, 202673.5074.4572.7773.7673.76-1.26%175,178
Jul 22, 202674.9876.4074.0374.7074.70-0.13%208,365
Jul 21, 202675.0175.4372.4874.8074.800.04%230,095
Jul 20, 202676.3676.7674.4574.7774.77-2.30%173,615
Jul 17, 202674.2077.2273.5576.5376.531.81%238,194
Jul 16, 202674.0976.1074.0975.1775.170.89%261,323
Jul 15, 202673.1875.7071.7174.5174.512.15%162,482
Jul 14, 202672.5073.2071.2972.9472.941.87%320,548
Jul 13, 202671.7572.4270.6871.6071.60-0.65%205,670
Jul 10, 202672.2373.7072.0572.0772.07-0.17%222,854
Jul 9, 202672.1472.6871.2472.1972.190.92%138,981
Jul 8, 202672.4872.4869.6271.5371.53-2.49%257,829
Jul 7, 202673.7773.9572.0273.3673.36-0.68%223,104
Jul 6, 202672.9674.0372.1273.8673.861.89%167,138
Jul 2, 202672.3673.7571.4372.4972.49-0.12%223,473
Jul 1, 202674.2275.1772.4972.5872.58-2.80%221,800
Jun 30, 202674.3875.8373.7774.6774.670.91%192,656
Jun 29, 202675.6775.6773.0174.0074.00-4.05%336,045
Jun 26, 202673.6177.1273.5477.1277.123.98%1,021,157
Jun 25, 202674.5674.7272.6174.1774.17-0.78%353,521
Jun 24, 202672.8975.8972.2174.7574.752.88%221,267
Jun 23, 202671.6273.0671.4872.6672.66-0.11%364,581
Jun 22, 202673.4574.6672.3272.7472.74-0.91%460,974
Jun 18, 202672.6773.7071.7773.4173.412.31%695,381
Jun 17, 202671.9373.9271.0871.7571.75-0.03%228,815
Jun 16, 202672.7473.3971.3571.7771.77-0.91%209,153
Jun 15, 202673.1673.1971.3272.4372.430.63%166,835
Jun 12, 202671.7773.2070.6571.9871.981.49%178,370
Jun 11, 202668.9171.0068.6970.9270.924.20%183,101