Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	76.02	76.46	74.44	74.64	-	-1.32%	47,280
May 8, 2026	74.70	76.13	73.79	75.63	75.63	2.11%	351,207
May 7, 2026	75.54	77.23	73.41	74.07	74.07	-4.88%	420,208
May 6, 2026	79.22	79.29	76.85	77.87	77.87	1.00%	281,737
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%	209,312
Apr 30, 2026	73.72	76.82	73.20	76.19	76.19	4.27%	296,948
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%	171,226
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