Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	171,226
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%	164,978
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%	155,323
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%	230,221
Apr 8, 2026	73.89	73.93	72.25	73.40	73.40	4.01%	340,083
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%	364,307
Mar 27, 2026	70.55	71.88	69.76	70.57	70.57	-1.09%	206,638
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%	341,014
Mar 20, 2026	65.41	65.41	62.90	63.62	63.62	-2.65%	1,018,240
Mar 19, 2026	64.35	66.20	64.11	65.35	65.35	-0.52%	288,770
Mar 18, 2026	67.48	68.56	65.67	65.69	65.69	-3.20%	425,674
Mar 17, 2026	65.67	69.08	65.67	67.86	67.86	3.37%	407,584
Mar 16, 2026	65.51	65.97	64.93	65.65	65.65	1.61%	554,037
Mar 13, 2026	64.87	64.87	63.23	64.61	64.61	0.84%	557,985
Mar 12, 2026	63.38	64.97	63.00	64.07	64.07	-0.14%	421,746
Mar 11, 2026	64.99	65.72	63.37	64.16	64.16	-2.06%	372,910
Mar 10, 2026	65.90	67.01	65.14	65.51	65.51	-0.86%	348,462
Mar 9, 2026	63.58	66.31	63.09	66.08	66.08	1.74%	494,252
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