Ingevity Corporation (NGVT)
NYSE: NGVT · Real-Time Price · USD
52.91
+0.66 (1.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ingevity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.00 | 53.60 | 52.00 | 52.91 | 52.91 | 1.26% | 255,083 |
| 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% | 308,975 |
| 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 |
| Oct 13, 2025 | 53.70 | 55.20 | 53.56 | 53.59 | 53.59 | 1.40% | 171,395 |
| Oct 10, 2025 | 53.84 | 55.15 | 52.61 | 52.85 | 52.85 | -2.13% | 203,433 |
| Oct 9, 2025 | 54.45 | 54.56 | 53.69 | 54.00 | 54.00 | -0.68% | 184,319 |
| Oct 8, 2025 | 54.10 | 54.67 | 54.06 | 54.37 | 54.37 | 1.70% | 146,385 |
| Oct 7, 2025 | 55.08 | 55.26 | 53.45 | 53.46 | 53.46 | -2.82% | 257,712 |
| Oct 6, 2025 | 55.06 | 55.55 | 54.41 | 55.01 | 55.01 | - | 180,961 |
| Oct 3, 2025 | 56.54 | 57.42 | 54.92 | 55.01 | 55.01 | -2.31% | 201,606 |
| Oct 2, 2025 | 54.79 | 56.36 | 54.50 | 56.31 | 56.31 | 3.43% | 304,818 |
| Oct 1, 2025 | 54.78 | 55.22 | 54.44 | 54.44 | 54.44 | -1.36% | 188,922 |
| Sep 30, 2025 | 54.68 | 55.26 | 54.23 | 55.19 | 55.19 | 1.25% | 235,112 |
| Sep 29, 2025 | 55.38 | 55.38 | 53.93 | 54.51 | 54.51 | -1.09% | 184,789 |
| Sep 26, 2025 | 54.62 | 55.56 | 54.41 | 55.11 | 55.11 | 1.38% | 244,478 |
| Sep 25, 2025 | 55.00 | 55.06 | 53.82 | 54.36 | 54.36 | -1.72% | 159,270 |
| Sep 24, 2025 | 56.27 | 57.21 | 55.13 | 55.31 | 55.31 | -1.46% | 202,794 |
| Sep 23, 2025 | 57.07 | 57.86 | 56.03 | 56.13 | 56.13 | -1.01% | 178,551 |
| Sep 22, 2025 | 56.41 | 57.54 | 56.01 | 56.70 | 56.70 | 0.62% | 193,894 |
| Sep 19, 2025 | 58.05 | 58.05 | 55.75 | 56.35 | 56.35 | -2.58% | 716,763 |
| Sep 18, 2025 | 57.30 | 58.02 | 56.94 | 57.84 | 57.84 | 2.23% | 169,539 |
| Sep 17, 2025 | 56.85 | 58.63 | 56.14 | 56.58 | 56.58 | 0.53% | 201,267 |
| Sep 16, 2025 | 58.23 | 58.27 | 55.90 | 56.28 | 56.28 | -4.11% | 205,619 |
| Sep 15, 2025 | 58.30 | 59.13 | 58.11 | 58.69 | 58.69 | 0.93% | 142,833 |
| Sep 12, 2025 | 58.32 | 58.87 | 57.68 | 58.15 | 58.15 | -1.07% | 172,020 |
| Sep 11, 2025 | 56.99 | 59.08 | 56.99 | 58.78 | 58.78 | 2.96% | 198,173 |
| Sep 10, 2025 | 58.42 | 59.26 | 57.09 | 57.09 | 57.09 | -2.91% | 262,180 |
| Sep 9, 2025 | 60.00 | 60.50 | 58.54 | 58.80 | 58.80 | -3.19% | 275,892 |
| Sep 8, 2025 | 59.70 | 60.77 | 58.71 | 60.74 | 60.74 | 1.62% | 244,493 |
| Sep 5, 2025 | 59.00 | 59.95 | 58.76 | 59.77 | 59.77 | 1.51% | 213,784 |
| Sep 4, 2025 | 57.93 | 59.46 | 57.93 | 58.88 | 58.88 | 1.71% | 337,867 |
| Sep 3, 2025 | 58.06 | 58.73 | 57.50 | 57.89 | 57.89 | -1.13% | 248,820 |
| Sep 2, 2025 | 57.20 | 58.71 | 57.20 | 58.55 | 58.55 | 0.29% | 240,645 |
| Aug 29, 2025 | 58.18 | 58.59 | 57.73 | 58.38 | 58.38 | 0.74% | 207,597 |
| Aug 28, 2025 | 57.86 | 58.16 | 56.74 | 57.95 | 57.95 | 0.96% | 216,495 |
| Aug 27, 2025 | 56.70 | 57.77 | 56.43 | 57.40 | 57.40 | 0.72% | 262,684 |
| Aug 26, 2025 | 56.92 | 57.23 | 56.16 | 56.99 | 56.99 | 0.21% | 378,334 |
| Aug 25, 2025 | 57.40 | 57.87 | 56.72 | 56.87 | 56.87 | -1.59% | 253,328 |
| Aug 22, 2025 | 54.85 | 57.92 | 54.38 | 57.79 | 57.79 | 5.96% | 427,494 |
| Aug 21, 2025 | 54.24 | 54.86 | 53.79 | 54.54 | 54.54 | -0.33% | 294,049 |
| Aug 20, 2025 | 55.16 | 55.55 | 54.70 | 54.72 | 54.72 | -0.80% | 340,721 |
| Aug 19, 2025 | 55.79 | 56.89 | 55.10 | 55.16 | 55.16 | -0.34% | 241,607 |
| Aug 18, 2025 | 54.40 | 55.40 | 54.40 | 55.35 | 55.35 | 1.43% | 166,123 |
| Aug 15, 2025 | 55.38 | 55.38 | 54.50 | 54.57 | 54.57 | -0.94% | 234,462 |
| Aug 14, 2025 | 54.40 | 55.13 | 54.10 | 55.09 | 55.09 | -0.74% | 286,993 |
| Aug 13, 2025 | 54.27 | 55.89 | 54.13 | 55.50 | 55.50 | 3.04% | 291,794 |
| Aug 12, 2025 | 52.01 | 54.13 | 52.01 | 53.86 | 53.86 | 3.18% | 246,287 |
| Aug 11, 2025 | 52.02 | 53.23 | 51.76 | 52.20 | 52.20 | 1.81% | 397,148 |
| Aug 8, 2025 | 50.25 | 52.05 | 49.94 | 51.27 | 51.27 | 1.50% | 495,383 |
| Aug 7, 2025 | 49.90 | 50.54 | 49.26 | 50.51 | 50.51 | 3.31% | 443,874 |
| Aug 6, 2025 | 49.59 | 50.05 | 48.38 | 48.89 | 48.89 | -1.35% | 450,335 |
| Aug 5, 2025 | 46.83 | 49.73 | 45.66 | 49.56 | 49.56 | 21.32% | 1,240,845 |
| Aug 4, 2025 | 40.47 | 41.07 | 40.40 | 40.85 | 40.85 | 1.11% | 318,874 |
| Aug 1, 2025 | 40.58 | 40.83 | 39.74 | 40.40 | 40.40 | -3.33% | 333,965 |
| Jul 31, 2025 | 41.52 | 42.45 | 41.30 | 41.79 | 41.79 | -1.32% | 308,455 |
| Jul 30, 2025 | 43.94 | 43.94 | 42.08 | 42.35 | 42.35 | -3.95% | 174,792 |
| Jul 29, 2025 | 46.11 | 46.11 | 43.88 | 44.09 | 44.09 | -3.44% | 195,506 |
| Jul 28, 2025 | 46.24 | 46.24 | 45.41 | 45.66 | 45.66 | -1.59% | 186,700 |
| Jul 25, 2025 | 46.02 | 46.40 | 45.38 | 46.40 | 46.40 | 1.40% | 163,292 |
| Jul 24, 2025 | 46.20 | 46.70 | 45.65 | 45.76 | 45.76 | -1.87% | 180,763 |
| Jul 23, 2025 | 47.03 | 47.36 | 46.08 | 46.63 | 46.63 | 0.69% | 168,232 |
| Jul 22, 2025 | 45.72 | 46.88 | 45.72 | 46.31 | 46.31 | 0.28% | 229,617 |
| Jul 21, 2025 | 46.85 | 46.85 | 46.06 | 46.18 | 46.18 | 0.04% | 127,957 |
| Jul 18, 2025 | 46.73 | 46.86 | 45.51 | 46.16 | 46.16 | -0.35% | 164,603 |
| Jul 17, 2025 | 45.24 | 46.62 | 45.24 | 46.32 | 46.32 | 1.82% | 229,525 |