Skip to main content
logo
Ingevity Corporation (NGVT)
NYSE: NGVT · Real-Time Price · USD
69.76
-1.65 (-2.31%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Ingevity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202671.8372.2369.5269.7669.76-2.31%224,012
Oct 8, 202670.4472.1770.4471.4171.410.69%245,245
Oct 7, 202671.6872.3370.7270.9270.92-2.58%330,921
Oct 6, 202673.8073.8072.2072.8072.80-0.46%211,643
Oct 5, 202671.8173.4071.2673.1473.141.01%266,033
Oct 2, 202672.2873.6572.0472.4172.411.86%178,594
Oct 1, 202669.8371.8668.6071.0971.090.48%274,325
Sep 30, 202671.4271.4269.8170.7570.75-0.44%330,219
Sep 29, 202673.1873.1870.8271.0671.06-2.31%245,753
Sep 28, 202672.1273.2971.5872.7472.74-0.36%175,629
Sep 25, 202672.4773.4971.8373.0073.001.69%242,211
Sep 24, 202671.1672.0370.6771.7971.790.06%194,787
Sep 23, 202670.7272.1169.7571.7571.750.67%224,607
Sep 22, 202670.1371.6869.3671.2771.273.35%291,155
Sep 21, 202668.7969.5667.7268.9668.961.11%226,392
Sep 18, 202667.8668.3566.4368.2068.200.21%813,169
Sep 17, 202669.6269.7367.6568.0668.06-0.25%264,629
Sep 16, 202668.4469.4267.7368.2368.230.57%198,811
Sep 15, 202668.4568.9667.5467.8467.84-0.60%172,314
Sep 14, 202668.5868.5867.3068.2568.25-1.67%341,168
Sep 11, 202668.1870.2067.8069.4169.413.40%236,098
Sep 10, 202667.2467.8966.5767.1367.13-1.42%222,954
Sep 9, 202669.2869.6167.7568.1068.10-1.52%176,117
Sep 8, 202670.6870.6869.0769.1569.15-1.97%185,518
Sep 4, 202669.4270.8469.3570.5470.541.02%163,524
Sep 3, 202669.7770.1167.2869.8369.831.25%292,711
Sep 2, 202669.0471.4168.9468.9768.970.67%250,659
Sep 1, 202668.5768.7567.4668.5168.51-1.13%217,902
Aug 31, 202669.1169.6768.2969.2969.29-0.20%292,956
Aug 28, 202670.3870.3868.7469.4369.43-0.44%214,389
Aug 27, 202668.9670.2868.2469.7469.740.26%183,945
Aug 26, 202669.3769.8469.1269.5669.560.74%164,774
Aug 25, 202669.5669.5668.4769.0569.050.35%245,193
Aug 24, 202670.7370.7368.1168.8168.81-2.08%216,497
Aug 21, 202669.7271.3668.8870.2770.271.39%310,303
Aug 20, 202669.8870.1068.6869.3169.31-2.60%187,154
Aug 19, 202674.9175.5171.0871.1671.16-3.82%209,351
Aug 18, 202676.1476.1473.8973.9973.99-2.37%177,777
Aug 17, 202676.1776.3075.4375.7975.79-1.28%152,728
Aug 14, 202675.2776.7874.7076.7776.771.91%185,865
Aug 13, 202676.5777.3675.1675.3375.33-1.13%223,023
Aug 12, 202678.5078.9576.1176.1976.19-2.06%242,660
Aug 11, 202676.7579.0576.6377.7977.790.97%173,937
Aug 10, 202677.3177.5075.8177.0477.04-1.00%216,070
Aug 7, 202677.5078.0776.7777.8277.820.62%252,492
Aug 6, 202677.7978.0876.0577.3477.340.30%270,514
Aug 5, 202675.2677.4974.5977.1177.112.02%339,773
Aug 4, 202673.6775.9372.7175.5875.582.96%279,444
Aug 3, 202674.0075.9773.2173.4173.410.41%297,108
Jul 31, 202670.3274.2869.4173.1173.114.16%296,728