Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	75.37	75.38	73.19	74.32	74.32	-1.39%	279,112
Oct 29, 2026	75.11	76.33	73.84	75.37	75.37	1.62%	342,453
Oct 28, 2026	74.96	75.64	73.48	74.17	74.17	-0.03%	260,521
Oct 27, 2026	71.39	74.31	71.07	74.19	74.19	4.45%	459,720
Oct 26, 2026	70.20	72.13	70.04	71.03	71.03	2.00%	372,773
Oct 23, 2026	68.86	70.04	68.43	69.64	69.64	-0.29%	233,494
Oct 22, 2026	70.27	71.19	69.34	69.84	69.84	-1.20%	247,535
Oct 21, 2026	70.76	71.69	69.90	70.69	70.69	0.13%	268,281
Oct 20, 2026	70.24	72.23	70.19	70.60	70.60	0.41%	264,497
Oct 19, 2026	70.01	71.02	69.60	70.31	70.31	0.70%	208,765
Oct 16, 2026	70.60	71.87	69.71	69.82	69.82	-1.02%	179,578
Oct 15, 2026	70.53	71.23	69.78	70.54	70.54	0.57%	174,859
Oct 14, 2026	69.32	71.04	69.05	70.14	70.14	0.09%	274,179
Oct 13, 2026	69.27	70.77	68.74	70.08	70.08	1.46%	288,102
Oct 12, 2026	69.20	69.87	68.90	69.07	69.07	-0.99%	280,473
Oct 9, 2026	71.83	72.23	69.52	69.76	69.76	-2.31%	224,011
Oct 8, 2026	70.44	72.17	70.44	71.41	71.41	0.69%	245,245
Oct 7, 2026	71.68	72.33	70.72	70.92	70.92	-2.58%	330,921
Oct 6, 2026	73.80	73.80	72.20	72.80	72.80	-0.46%	211,643
Oct 5, 2026	71.81	73.40	71.26	73.14	73.14	1.01%	266,033
Oct 2, 2026	72.28	73.65	72.04	72.41	72.41	1.86%	178,594
Oct 1, 2026	69.83	71.86	68.60	71.09	71.09	0.48%	274,325
Sep 30, 2026	71.42	71.42	69.81	70.75	70.75	-0.44%	330,219
Sep 29, 2026	73.18	73.18	70.82	71.06	71.06	-2.31%	245,753
Sep 28, 2026	72.12	73.29	71.58	72.74	72.74	-0.36%	175,629
Sep 25, 2026	72.47	73.49	71.83	73.00	73.00	1.69%	242,211
Sep 24, 2026	71.16	72.03	70.67	71.79	71.79	0.06%	194,787
Sep 23, 2026	70.72	72.11	69.75	71.75	71.75	0.67%	224,607
Sep 22, 2026	70.13	71.68	69.36	71.27	71.27	3.35%	291,155
Sep 21, 2026	68.79	69.56	67.72	68.96	68.96	1.11%	226,392
Sep 18, 2026	67.86	68.35	66.43	68.20	68.20	0.21%	813,169
Sep 17, 2026	69.62	69.73	67.65	68.06	68.06	-0.25%	264,629
Sep 16, 2026	68.44	69.42	67.73	68.23	68.23	0.57%	198,811
Sep 15, 2026	68.45	68.96	67.54	67.84	67.84	-0.60%	172,314
Sep 14, 2026	68.58	68.58	67.30	68.25	68.25	-1.67%	341,168
Sep 11, 2026	68.18	70.20	67.80	69.41	69.41	3.40%	236,098
Sep 10, 2026	67.24	67.89	66.57	67.13	67.13	-1.42%	222,954
Sep 9, 2026	69.28	69.61	67.75	68.10	68.10	-1.52%	176,117
Sep 8, 2026	70.68	70.68	69.07	69.15	69.15	-1.97%	185,518
Sep 4, 2026	69.42	70.84	69.35	70.54	70.54	1.02%	163,524
Sep 3, 2026	69.77	70.11	67.28	69.83	69.83	1.25%	292,711
Sep 2, 2026	69.04	71.41	68.94	68.97	68.97	0.67%	250,659
Sep 1, 2026	68.57	68.75	67.46	68.51	68.51	-1.13%	217,902
Aug 31, 2026	69.11	69.67	68.29	69.29	69.29	-0.20%	292,956
Aug 28, 2026	70.38	70.38	68.74	69.43	69.43	-0.44%	214,389
Aug 27, 2026	68.96	70.28	68.24	69.74	69.74	0.26%	183,945
Aug 26, 2026	69.37	69.84	69.12	69.56	69.56	0.74%	164,774
Aug 25, 2026	69.56	69.56	68.47	69.05	69.05	0.35%	245,193
Aug 24, 2026	70.73	70.73	68.11	68.81	68.81	-2.08%	216,497
Aug 21, 2026	69.72	71.36	68.88	70.27	70.27	1.39%	310,303