Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	74.86	75.89	74.51	75.17	75.17	-0.04%	137,542
Apr 17, 2026	74.69	76.52	74.14	75.20	75.20	1.98%	164,978
Apr 16, 2026	74.31	75.08	73.19	73.74	73.74	-0.63%	306,645
Apr 15, 2026	76.06	76.06	73.97	74.21	74.21	-3.07%	155,323
Apr 14, 2026	76.26	77.22	75.47	76.56	76.56	0.76%	248,348
Apr 13, 2026	74.95	76.17	74.55	75.98	75.98	0.97%	216,396
Apr 10, 2026	75.25	75.89	74.22	75.25	75.25	0.36%	179,778
Apr 9, 2026	72.87	75.63	72.67	74.98	74.98	2.15%	230,221
Apr 8, 2026	73.89	73.93	72.25	73.40	73.40	4.01%	340,083
Apr 7, 2026	70.30	70.79	69.09	70.57	70.57	0.13%	262,414
Apr 6, 2026	70.97	71.04	69.53	70.48	70.48	-0.86%	169,783
Apr 2, 2026	70.99	72.53	70.37	71.09	71.09	-1.65%	250,151
Apr 1, 2026	72.12	72.94	71.04	72.28	72.28	1.47%	281,464
Mar 31, 2026	70.33	72.74	70.33	71.23	71.23	2.40%	357,715
Mar 30, 2026	71.42	72.04	69.35	69.56	69.56	-1.43%	364,307
Mar 27, 2026	70.55	71.88	69.76	70.57	70.57	-1.09%	206,638
Mar 26, 2026	70.91	72.06	70.48	71.35	71.35	-0.60%	268,133
Mar 25, 2026	70.84	72.00	70.10	71.78	71.78	3.28%	228,207
Mar 24, 2026	66.09	69.88	66.09	69.50	69.50	4.04%	231,964
Mar 23, 2026	65.74	67.94	64.83	66.80	66.80	5.00%	341,014
Mar 20, 2026	65.41	65.41	62.90	63.62	63.62	-2.65%	1,018,240
Mar 19, 2026	64.35	66.20	64.11	65.35	65.35	-0.52%	288,770
Mar 18, 2026	67.48	68.56	65.67	65.69	65.69	-3.20%	425,674
Mar 17, 2026	65.67	69.08	65.67	67.86	67.86	3.37%	407,584
Mar 16, 2026	65.51	65.97	64.93	65.65	65.65	1.61%	554,037
Mar 13, 2026	64.87	64.87	63.23	64.61	64.61	0.84%	557,985
Mar 12, 2026	63.38	64.97	63.00	64.07	64.07	-0.14%	421,746
Mar 11, 2026	64.99	65.72	63.37	64.16	64.16	-2.06%	372,910
Mar 10, 2026	65.90	67.01	65.14	65.51	65.51	-0.86%	348,462
Mar 9, 2026	63.58	66.31	63.09	66.08	66.08	1.74%	494,252
Mar 6, 2026	65.57	66.28	63.87	64.95	64.95	-3.33%	368,700
Mar 5, 2026	68.94	69.34	66.54	67.19	67.19	-3.85%	362,228
Mar 4, 2026	71.72	72.02	69.10	69.88	69.88	-1.10%	304,895
Mar 3, 2026	69.14	71.30	68.04	70.66	70.66	-1.37%	404,123
Mar 2, 2026	70.72	72.18	69.50	71.64	71.64	-0.54%	413,970
Feb 27, 2026	69.84	72.17	68.69	72.03	72.03	2.14%	554,054
Feb 26, 2026	65.90	70.85	64.95	70.52	70.52	1.32%	729,899
Feb 25, 2026	71.61	71.61	69.59	69.60	69.60	-2.14%	395,120
Feb 24, 2026	70.79	72.76	70.79	71.12	71.12	0.57%	224,784
Feb 23, 2026	71.00	71.54	69.61	70.72	70.72	-2.04%	283,841
Feb 20, 2026	72.31	73.46	71.29	72.19	72.19	-0.46%	336,433
Feb 19, 2026	73.07	73.33	71.31	72.52	72.52	-2.41%	321,677
Feb 18, 2026	76.26	76.73	73.72	74.31	74.31	-1.98%	476,981
Feb 17, 2026	76.00	76.22	74.23	75.81	75.81	-0.99%	313,689
Feb 13, 2026	75.02	77.00	74.43	76.57	76.57	1.70%	258,258
Feb 12, 2026	75.25	76.27	73.69	75.29	75.29	0.51%	303,278
Feb 11, 2026	74.50	75.81	74.11	74.91	74.91	1.71%	350,847
Feb 10, 2026	72.71	74.34	72.71	73.65	73.65	0.77%	243,162
Feb 9, 2026	72.35	73.68	71.09	73.09	73.09	0.55%	239,692
Feb 6, 2026	71.20	73.27	70.57	72.69	72.69	2.67%	363,588