Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	70.32	74.28	69.41	73.11	73.11	4.16%	296,672
Jul 30, 2026	74.05	76.03	67.81	70.19	70.19	-0.61%	460,023
Jul 29, 2026	74.12	74.12	70.60	70.62	70.62	-5.20%	366,928
Jul 28, 2026	75.10	76.33	74.46	74.49	74.49	0.17%	170,265
Jul 27, 2026	73.64	74.47	72.89	74.36	74.36	1.50%	189,468
Jul 24, 2026	74.28	74.78	72.89	73.26	73.26	-0.68%	185,844
Jul 23, 2026	73.50	74.45	72.77	73.76	73.76	-1.26%	175,178
Jul 22, 2026	74.98	76.40	74.03	74.70	74.70	-0.13%	208,365
Jul 21, 2026	75.01	75.43	72.48	74.80	74.80	0.04%	230,095
Jul 20, 2026	76.36	76.76	74.45	74.77	74.77	-2.30%	173,615
Jul 17, 2026	74.20	77.22	73.55	76.53	76.53	1.81%	238,194
Jul 16, 2026	74.09	76.10	74.09	75.17	75.17	0.89%	261,323
Jul 15, 2026	73.18	75.70	71.71	74.51	74.51	2.15%	162,482
Jul 14, 2026	72.50	73.20	71.29	72.94	72.94	1.87%	320,548
Jul 13, 2026	71.75	72.42	70.68	71.60	71.60	-0.65%	205,670
Jul 10, 2026	72.23	73.70	72.05	72.07	72.07	-0.17%	222,854
Jul 9, 2026	72.14	72.68	71.24	72.19	72.19	0.92%	138,981
Jul 8, 2026	72.48	72.48	69.62	71.53	71.53	-2.49%	257,829
Jul 7, 2026	73.77	73.95	72.02	73.36	73.36	-0.68%	223,104
Jul 6, 2026	72.96	74.03	72.12	73.86	73.86	1.89%	167,138
Jul 2, 2026	72.36	73.75	71.43	72.49	72.49	-0.12%	223,473
Jul 1, 2026	74.22	75.17	72.49	72.58	72.58	-2.80%	221,800
Jun 30, 2026	74.38	75.83	73.77	74.67	74.67	0.91%	192,656
Jun 29, 2026	75.67	75.67	73.01	74.00	74.00	-4.05%	336,045
Jun 26, 2026	73.61	77.12	73.54	77.12	77.12	3.98%	1,021,157
Jun 25, 2026	74.56	74.72	72.61	74.17	74.17	-0.78%	353,521
Jun 24, 2026	72.89	75.89	72.21	74.75	74.75	2.88%	221,267
Jun 23, 2026	71.62	73.06	71.48	72.66	72.66	-0.11%	364,581
Jun 22, 2026	73.45	74.66	72.32	72.74	72.74	-0.91%	460,974
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