Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	73.61	77.12	73.54	77.12	77.12	3.98%	1,021,157
Jun 25, 2026	74.56	74.72	72.61	74.17	74.17	-0.78%	353,521
Jun 24, 2026	72.89	75.89	72.21	74.75	74.75	2.88%	221,267
Jun 23, 2026	71.62	73.06	71.48	72.66	72.66	-0.11%	364,581
Jun 22, 2026	73.45	74.66	72.32	72.74	72.74	-0.91%	460,974
Jun 18, 2026	72.67	73.70	71.77	73.41	73.41	2.31%	695,381
Jun 17, 2026	71.93	73.92	71.08	71.75	71.75	-0.03%	228,815
Jun 16, 2026	72.74	73.39	71.35	71.77	71.77	-0.91%	209,153
Jun 15, 2026	73.16	73.19	71.32	72.43	72.43	0.63%	166,835
Jun 12, 2026	71.77	73.20	70.65	71.98	71.98	1.49%	178,370
Jun 11, 2026	68.91	71.00	68.69	70.92	70.92	4.20%	183,101
Jun 10, 2026	69.16	70.13	67.64	68.06	68.06	-1.42%	249,932
Jun 9, 2026	67.99	69.41	67.04	69.04	69.04	3.15%	182,245
Jun 8, 2026	66.54	67.32	65.06	66.93	66.93	1.42%	301,157
Jun 5, 2026	65.71	66.36	65.35	65.99	65.99	-0.15%	321,636
Jun 4, 2026	67.15	67.76	65.57	66.09	66.09	-1.31%	231,422
Jun 3, 2026	66.63	67.74	66.63	66.97	66.97	-0.30%	240,358
Jun 2, 2026	66.63	68.33	66.62	67.17	67.17	0.93%	202,837
Jun 1, 2026	67.76	67.76	65.68	66.55	66.55	-1.87%	252,306
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
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%	407,595
Mar 16, 2026	65.51	65.97	64.93	65.65	65.65	1.61%	554,047
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%	362,238
Mar 4, 2026	71.72	72.02	69.10	69.88	69.88	-1.10%	305,145
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%	729,970
Feb 25, 2026	71.61	71.61	69.59	69.60	69.60	-2.14%	395,183
Feb 24, 2026	70.79	72.76	70.79	71.12	71.12	0.57%	224,792
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%	347,367
Feb 19, 2026	73.07	73.33	71.31	72.52	72.52	-2.41%	335,638
Feb 18, 2026	76.26	76.73	73.72	74.31	74.31	-1.98%	476,999
Feb 17, 2026	76.00	76.22	74.23	75.81	75.81	-0.99%	313,906
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%	308,344
Feb 11, 2026	74.50	75.81	74.11	74.91	74.91	1.71%	350,849
Feb 10, 2026	72.71	74.34	72.71	73.65	73.65	0.77%	246,502
Feb 9, 2026	72.35	73.68	71.09	73.09	73.09	0.55%	239,783
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%	407,679
Feb 3, 2026	67.23	69.89	67.02	69.77	69.77	3.75%	335,105