Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	72.67	73.70	71.77	73.41	73.41	2.31%	695,381
Jun 17, 2026	71.93	73.92	71.08	71.75	71.75	-0.03%	228,815
Jun 16, 2026	72.74	73.39	71.35	71.77	71.77	-0.91%	209,153
Jun 15, 2026	73.16	73.19	71.32	72.43	72.43	0.63%	166,835
Jun 12, 2026	71.77	73.20	70.65	71.98	71.98	1.49%	178,370
Jun 11, 2026	68.91	71.00	68.69	70.92	70.92	4.20%	183,101
Jun 10, 2026	69.16	70.13	67.64	68.06	68.06	-1.42%	249,932
Jun 9, 2026	67.99	69.41	67.04	69.04	69.04	3.15%	182,245
Jun 8, 2026	66.54	67.32	65.06	66.93	66.93	1.42%	301,157
Jun 5, 2026	65.71	66.36	65.35	65.99	65.99	-0.15%	321,636
Jun 4, 2026	67.15	67.76	65.57	66.09	66.09	-1.31%	231,422
Jun 3, 2026	66.63	67.74	66.63	66.97	66.97	-0.30%	240,358
Jun 2, 2026	66.63	68.33	66.62	67.17	67.17	0.93%	202,837
Jun 1, 2026	67.76	67.76	65.68	66.55	66.55	-1.87%	252,306
May 29, 2026	68.65	68.99	67.54	67.82	67.82	-1.11%	226,262
May 28, 2026	68.57	69.51	67.62	68.58	68.58	-0.51%	155,005
May 27, 2026	69.02	69.97	68.65	68.93	68.93	0.58%	145,789
May 26, 2026	67.10	68.94	67.10	68.53	68.53	2.79%	145,311
May 22, 2026	65.62	66.68	65.28	66.67	66.67	2.24%	158,561
May 21, 2026	65.10	66.41	63.96	65.21	65.21	-1.33%	282,237
May 20, 2026	65.39	66.42	65.11	66.09	66.09	1.65%	311,475
May 19, 2026	65.48	65.85	64.23	65.02	65.02	-2.23%	286,103
May 18, 2026	67.87	68.87	66.50	66.50	66.50	-1.60%	187,068
May 15, 2026	70.05	70.24	67.37	67.58	67.58	-5.31%	223,144
May 14, 2026	72.21	72.82	71.34	71.37	71.37	0.15%	248,984
May 13, 2026	71.98	72.21	71.10	71.26	71.26	-0.42%	229,610
May 12, 2026	73.68	73.98	70.40	71.56	71.56	-3.87%	289,558
May 11, 2026	76.02	76.46	74.32	74.44	74.44	-1.57%	296,972
May 8, 2026	74.70	76.13	73.79	75.63	75.63	2.11%	353,001
May 7, 2026	75.54	77.23	73.41	74.07	74.07	-4.88%	436,673
May 6, 2026	79.22	79.29	76.85	77.87	77.87	1.00%	282,274
May 5, 2026	74.46	77.12	74.07	77.10	77.10	4.49%	216,751
May 4, 2026	75.68	75.71	73.39	73.79	73.79	-2.81%	248,567
May 1, 2026	76.39	76.57	75.02	75.92	75.92	-0.35%	209,321
Apr 30, 2026	73.72	76.82	73.20	76.19	76.19	4.27%	297,061
Apr 29, 2026	74.49	74.92	72.45	73.07	73.07	-2.23%	301,392
Apr 28, 2026	76.83	77.48	74.42	74.74	74.74	-2.07%	211,771
Apr 27, 2026	76.64	77.50	76.10	76.32	76.32	-0.12%	229,004
Apr 24, 2026	75.12	77.62	74.61	76.41	76.41	1.53%	240,191
Apr 23, 2026	74.99	75.97	74.27	75.26	75.26	0.90%	140,752
Apr 22, 2026	75.31	75.40	74.33	74.59	74.59	0.26%	133,062
Apr 21, 2026	75.35	76.10	73.82	74.40	74.40	-1.02%	171,268
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%	165,290
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%	155,340
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%	230,232