Ingevity Corporation (NGVT) NYSE

67.17

+0.62(+0.93%)

Updated at June 02 04:00PM

Currency In USD

NGVT Historical Return

If you invested $1000 in Ingevity Corporation (NGVT) 10 years ago, it would be worth $2,116.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $803.85, while $1000 invested 1 year ago would be worth $1,649.56. This corresponds to total returns of 111.63%, -19.61%, 64.96%, respectively, with annualized returns of 7.78%, -4.27%, 64.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NGVT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	66.63	67.17	67.17	68.33	66.62	202,837
June 01, 2026	67.76	66.55	66.55	67.76	65.68	252,306
May 29, 2026	68.65	67.82	67.82	68.99	67.54	230,504
May 28, 2026	68.57	68.58	68.58	69.51	67.62	155,005
May 27, 2026	69.02	68.93	68.93	69.97	68.65	145,914
May 26, 2026	67.1	68.53	68.53	68.94	67.1	145,311
May 22, 2026	65.62	66.67	66.67	66.68	65.28	172,764
May 21, 2026	65.1	65.21	65.21	66.41	63.96	282,237
May 20, 2026	65.39	66.09	66.09	66.42	65.11	327,277
May 19, 2026	65.48	65.02	65.02	65.85	64.22	286,203
May 18, 2026	67.87	66.5	66.5	68.87	66.5	187,068
May 15, 2026	70.05	67.58	67.58	70.24	67.37	223,144
May 14, 2026	72.21	71.37	71.37	72.82	71.34	243,737
May 13, 2026	71.98	71.26	71.26	72.21	71.1	226,915
May 12, 2026	73.97	71.56	71.56	73.97	70.52	221,783
May 11, 2026	76.02	74.44	74.44	76.46	74.32	294,436
May 08, 2026	74.7	75.63	75.63	76.13	73.79	351,207
May 07, 2026	75.54	74.07	74.07	77.23	73.41	420,208
May 06, 2026	79.22	77.87	77.87	79.29	76.85	281,745
May 05, 2026	74.46	77.1	77.1	77.12	74.07	216,751
May 04, 2026	75.68	73.79	73.79	75.71	73.51	244,078
May 01, 2026	76.39	75.92	75.92	76.57	75.02	209,321
April 30, 2026	73.72	76.19	76.19	76.82	73.2	297,013
April 29, 2026	74.49	73.07	73.07	74.92	72.45	301,392
April 28, 2026	76.83	74.74	74.74	77.48	74.42	211,771
April 27, 2026	76.64	76.32	76.32	77.5	76.1	229,004
April 24, 2026	75.12	76.41	76.41	77.62	74.61	172,156
April 23, 2026	74.99	75.26	75.26	75.97	74.27	140,752
April 22, 2026	75.31	74.59	74.59	75.4	74.33	133,062
April 21, 2026	75.35	74.4	74.4	76.1	73.82	171,226
April 20, 2026	74.86	75.17	75.17	75.89	74.51	137,542
April 17, 2026	74.69	75.2	75.2	76.52	74.14	164,978
April 16, 2026	74.31	73.74	73.74	75.08	73.19	306,637
April 15, 2026	76.06	74.21	74.21	76.06	73.97	155,331
April 14, 2026	76.26	76.56	76.56	77.22	75.47	248,348
April 13, 2026	74.95	75.98	75.98	76.17	74.55	216,396
April 10, 2026	75.25	75.25	75.25	75.84	74.22	173,413
April 09, 2026	72.87	74.98	74.98	75.63	72.67	230,232
April 08, 2026	73.89	73.4	73.4	73.93	72.25	340,086
April 07, 2026	70.3	70.57	70.57	70.79	69.09	262,414
April 06, 2026	70.97	70.48	70.48	71.04	69.53	169,783
April 02, 2026	70.99	71.09	71.09	72.51	70.37	215,834
April 01, 2026	72.12	72.28	72.28	72.94	71.04	238,544
March 31, 2026	70.33	71.23	71.23	72.74	70.33	335,001
March 30, 2026	71.42	69.56	69.56	72.04	69.35	364,307
March 27, 2026	70.55	70.57	70.57	71.88	69.76	209,179
March 26, 2026	70.91	71.35	71.35	72.06	70.48	181,315
March 25, 2026	70.84	71.78	71.78	72	70.1	228,207
March 24, 2026	66.09	69.5	69.5	69.88	66.09	231,964
March 23, 2026	65.74	66.8	66.8	67.94	64.83	341,091
March 20, 2026	65.41	63.62	63.62	65.41	62.9	1.03M
March 19, 2026	64.35	65.35	65.35	66.2	64.11	288,770
March 18, 2026	67.48	65.69	65.69	68.56	65.67	425,674
March 17, 2026	65.67	67.86	67.86	69.08	65.67	407,594
March 16, 2026	65.51	65.65	65.65	65.97	64.93	554,047
March 13, 2026	64.87	64.61	64.61	64.87	63.23	557,985
March 12, 2026	63.38	64.07	64.07	64.97	63	421,746
March 11, 2026	64.99	64.16	64.16	65.72	63.37	372,910
March 10, 2026	65.9	65.51	65.51	67.01	65.14	348,462
March 09, 2026	63.58	66.08	66.08	66.31	63.09	494,252