Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	63.58	65.11	63.09	65.01	-	0.08%	297,329
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
Feb 27, 2026	69.84	72.17	68.69	72.03	72.03	2.14%	554,054
Feb 26, 2026	65.90	70.85	64.95	70.52	70.52	1.32%	729,899
Feb 25, 2026	71.61	71.61	69.59	69.60	69.60	-2.14%	395,120
Feb 24, 2026	70.79	72.76	70.79	71.12	71.12	0.57%	224,784
Feb 23, 2026	71.00	71.54	69.61	70.72	70.72	-2.04%	283,841
Feb 20, 2026	72.31	73.46	71.29	72.19	72.19	-0.46%	336,433
Feb 19, 2026	73.07	73.33	71.31	72.52	72.52	-2.41%	321,677
Feb 18, 2026	76.26	76.73	73.72	74.31	74.31	-1.98%	476,981
Feb 17, 2026	76.00	76.22	74.23	75.81	75.81	-0.99%	313,689
Feb 13, 2026	75.02	77.00	74.43	76.57	76.57	1.70%	258,258
Feb 12, 2026	75.25	76.27	73.69	75.29	75.29	0.51%	303,278
Feb 11, 2026	74.50	75.81	74.11	74.91	74.91	1.71%	350,847
Feb 10, 2026	72.71	74.34	72.71	73.65	73.65	0.77%	243,162
Feb 9, 2026	72.35	73.68	71.09	73.09	73.09	0.55%	239,692
Feb 6, 2026	71.20	73.27	70.57	72.69	72.69	2.67%	363,588
Feb 5, 2026	77.46	77.46	69.74	70.80	70.80	-1.90%	279,413
Feb 4, 2026	70.00	73.20	69.56	72.17	72.17	3.44%	407,665
Feb 3, 2026	67.23	69.89	67.02	69.77	69.77	3.75%	297,070
Feb 2, 2026	65.61	68.58	65.59	67.25	67.25	2.22%	294,233
Jan 30, 2026	65.07	66.84	64.67	65.79	65.79	-0.20%	418,345
Jan 29, 2026	66.49	66.86	64.05	65.92	65.92	-0.50%	324,920
Jan 28, 2026	67.44	67.76	63.56	66.25	66.25	-0.94%	297,930
Jan 27, 2026	69.32	69.80	66.74	66.88	66.88	-3.45%	270,492
Jan 26, 2026	69.67	69.67	68.23	69.27	69.27	-0.24%	230,774
Jan 23, 2026	68.39	69.59	68.32	69.44	69.44	1.22%	210,908
Jan 22, 2026	67.63	68.94	67.25	68.60	68.60	2.30%	354,369
Jan 21, 2026	65.95	67.10	65.59	67.06	67.06	3.15%	410,236
Jan 20, 2026	64.99	65.96	64.66	65.01	65.01	-1.75%	294,625
Jan 16, 2026	66.48	67.24	64.93	66.17	66.17	-1.14%	383,799
Jan 15, 2026	66.37	67.80	66.29	66.93	66.93	1.47%	253,029
Jan 14, 2026	66.00	66.82	65.45	65.96	65.96	0.24%	230,223
Jan 13, 2026	66.00	66.59	65.26	65.80	65.80	0.35%	181,732
Jan 12, 2026	64.11	65.78	63.86	65.57	65.57	1.75%	172,724
Jan 9, 2026	63.75	64.69	63.18	64.44	64.44	1.03%	246,615
Jan 8, 2026	61.37	64.19	61.37	63.78	63.78	2.94%	255,228
Jan 7, 2026	62.86	62.86	60.99	61.96	61.96	-1.45%	218,155
Jan 6, 2026	60.64	63.03	60.64	62.87	62.87	3.30%	285,301
Jan 5, 2026	59.83	62.73	59.83	60.86	60.86	1.28%	393,383
Jan 2, 2026	59.93	60.19	58.87	60.09	60.09	1.54%	269,386
Dec 31, 2025	59.14	59.70	58.93	59.18	59.18	-0.20%	278,268
Dec 30, 2025	59.33	60.16	59.28	59.30	59.30	-0.30%	185,824
Dec 29, 2025	59.47	59.82	59.14	59.48	59.48	-1.11%	228,240
Dec 26, 2025	60.00	60.23	59.25	60.15	60.15	0.28%	105,819
Dec 24, 2025	59.59	60.23	59.26	59.98	59.98	0.79%	122,513
Dec 23, 2025	59.77	60.21	59.33	59.51	59.51	-0.44%	276,097
Dec 22, 2025	58.90	60.13	58.84	59.77	59.77	1.98%	340,157
Dec 19, 2025	59.79	59.97	58.17	58.61	58.61	-1.64%	772,498
Dec 18, 2025	58.81	60.01	58.59	59.59	59.59	2.27%	337,116
Dec 17, 2025	57.22	59.91	57.22	58.27	58.27	1.76%	351,821
Dec 16, 2025	57.33	57.91	56.19	57.26	57.26	-0.45%	421,005
Dec 15, 2025	59.40	60.29	57.41	57.52	57.52	-2.29%	370,719
Dec 12, 2025	60.84	60.84	58.46	58.87	58.87	-2.65%	347,268
Dec 11, 2025	59.00	61.77	58.63	60.47	60.47	2.79%	426,801
Dec 10, 2025	56.61	58.92	56.01	58.83	58.83	4.96%	547,373
Dec 9, 2025	53.76	59.13	53.76	56.05	56.05	3.83%	691,428
Dec 8, 2025	52.19	54.97	51.50	53.98	53.98	2.02%	570,398
Dec 5, 2025	52.00	53.60	52.00	52.91	52.91	1.26%	255,109
Dec 4, 2025	52.24	52.79	51.74	52.25	52.25	-0.55%	199,967
Dec 3, 2025	51.90	52.93	51.18	52.54	52.54	1.74%	134,521
Dec 2, 2025	52.10	52.26	50.86	51.64	51.64	0.04%	235,144
Dec 1, 2025	51.74	52.71	51.55	51.62	51.62	-1.17%	223,733
Nov 28, 2025	52.17	52.64	51.96	52.23	52.23	0.12%	100,384
Nov 26, 2025	51.84	53.16	51.84	52.17	52.17	0.02%	367,951
Nov 25, 2025	51.49	52.56	51.16	52.16	52.16	2.35%	248,057
Nov 24, 2025	49.60	51.05	49.15	50.96	50.96	2.82%	284,580
Nov 21, 2025	48.00	50.26	48.00	49.56	49.56	4.38%	308,994
Nov 20, 2025	49.22	49.48	47.35	47.48	47.48	-2.12%	214,167
Nov 19, 2025	48.21	49.08	47.83	48.51	48.51	1.08%	291,561
Nov 18, 2025	46.79	48.40	46.38	47.99	47.99	1.85%	290,441
Nov 17, 2025	49.29	50.00	47.08	47.12	47.12	-4.56%	371,285
Nov 14, 2025	49.95	50.33	48.86	49.37	49.37	-2.30%	380,789
Nov 13, 2025	48.92	50.81	48.92	50.53	50.53	2.81%	353,352
Nov 12, 2025	49.57	50.68	49.04	49.15	49.15	-0.77%	281,470
Nov 11, 2025	49.90	50.55	49.43	49.53	49.53	-0.66%	362,868
Nov 10, 2025	49.24	50.03	47.47	49.86	49.86	3.02%	470,061
Nov 7, 2025	46.40	48.87	45.85	48.40	48.40	4.76%	649,472
Nov 6, 2025	53.09	56.09	45.87	46.20	46.20	-15.17%	561,650
Nov 5, 2025	52.52	54.62	52.40	54.46	54.46	3.58%	397,943
Nov 4, 2025	52.98	53.66	52.44	52.58	52.58	-2.34%	187,971
Nov 3, 2025	53.72	54.00	52.59	53.84	53.84	0.22%	250,236
Oct 31, 2025	52.97	54.32	52.64	53.72	53.72	0.39%	226,411
Oct 30, 2025	53.09	54.39	52.98	53.51	53.51	-0.47%	192,894
Oct 29, 2025	55.43	55.61	53.33	53.76	53.76	-3.52%	280,913
Oct 28, 2025	56.00	56.34	55.44	55.72	55.72	-0.66%	113,385
Oct 27, 2025	57.31	57.47	56.03	56.09	56.09	-1.89%	133,792
Oct 24, 2025	57.00	57.39	56.31	57.17	57.17	1.42%	152,432
Oct 23, 2025	56.17	56.91	55.72	56.37	56.37	0.95%	139,597
Oct 22, 2025	55.74	56.50	55.41	55.84	55.84	-0.11%	135,452
Oct 21, 2025	55.96	56.23	55.23	55.90	55.90	-0.50%	86,125
Oct 20, 2025	54.84	56.23	54.50	56.18	56.18	3.42%	138,828
Oct 17, 2025	55.27	55.89	53.81	54.32	54.32	-2.13%	185,034
Oct 16, 2025	55.84	56.12	54.77	55.50	55.50	-0.27%	188,260
Oct 15, 2025	55.31	56.05	54.19	55.65	55.65	1.50%	155,894
Oct 14, 2025	52.58	54.94	52.58	54.83	54.83	2.31%	155,132