Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	73.89	73.93	72.25	73.40	73.40	4.01%	340,086
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%	364,349
Mar 27, 2026	70.55	71.88	69.76	70.57	70.57	-1.09%	209,186
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%	341,261
Mar 20, 2026	65.41	65.41	62.90	63.62	63.62	-2.65%	1,071,407
Mar 19, 2026	64.35	66.20	64.11	65.35	65.35	-0.52%	289,681