Ingevity Corporation (NGVT) NYSE

Currency In USD

NGVT Historical Return

If you invested $1000 in Ingevity Corporation (NGVT) 10 years ago, it would be worth $1,245.75 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $742.67, while $1000 invested 1 year ago would be worth $1,227.14. This corresponds to total returns of 24.57%, -25.73%, 22.71%, respectively, with annualized returns of 2.22%, -5.77%, 22.71%.

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
November 10, 2026	61.57	60.78	60.78	62.43	60.63	371,131
November 09, 2026	61.02	62.4	62.4	63.45	59.98	458,103
November 06, 2026	63.22	60.12	60.12	63.68	59.47	608,033
November 05, 2026	69.32	63.71	63.71	69.32	61.67	896,274
November 04, 2026	75.48	73.73	73.73	75.89	73.27	724,956
November 03, 2026	74.44	73.63	73.63	75.25	73.27	530,860
November 02, 2026	75.58	73.71	73.71	75.91	73.68	469,822
October 30, 2026	75.37	74.32	74.32	75.38	73.19	277,435
October 29, 2026	75.11	75.37	75.37	76.33	73.84	325,417
October 28, 2026	74.96	74.17	74.17	75.64	73.48	260,516
October 27, 2026	71.39	74.19	74.19	74.31	71.07	421,023
October 26, 2026	70.2	71.03	71.03	72.13	70.04	368,051
October 23, 2026	68.86	69.64	69.64	70.04	68.43	224,394
October 22, 2026	70.27	69.84	69.84	71.19	69.33	247,535
October 21, 2026	70.76	70.69	70.69	71.69	69.9	264,281
October 20, 2026	70.24	70.6	70.6	72.23	70.19	264,497
October 19, 2026	70.01	70.31	70.31	71.02	69.6	208,765
October 16, 2026	70.6	69.82	69.82	71.87	69.71	179,578
October 15, 2026	70.53	70.54	70.54	71.23	69.78	174,860
October 14, 2026	69.32	70.14	70.14	71.04	69.05	274,179
October 13, 2026	69.27	70.08	70.08	70.77	68.74	288,102
October 12, 2026	69.2	69.07	69.07	69.87	68.9	280,473
October 09, 2026	71.83	69.76	69.76	72.23	69.52	224,012
October 08, 2026	70.44	71.41	71.41	72.17	70.44	245,269
October 07, 2026	71.68	70.92	70.92	72.33	70.72	330,923
October 06, 2026	73.8	72.8	72.8	73.8	72.2	211,644
October 05, 2026	71.81	73.14	73.14	73.4	71.26	266,035
October 02, 2026	72.28	72.41	72.41	73.65	72.04	178,596
October 01, 2026	69.83	71.09	71.09	71.86	68.6	274,327
September 30, 2026	71.42	70.75	70.75	71.42	69.81	330,221
September 29, 2026	73.18	71.06	71.06	73.18	70.82	245,754
September 28, 2026	72.12	72.74	72.74	73.29	71.58	175,631
September 25, 2026	72.47	73	73	73.49	71.83	242,282
September 24, 2026	71.16	71.79	71.79	72.03	70.67	194,819
September 23, 2026	70.72	71.75	71.75	72.11	69.75	224,608
September 22, 2026	70.13	71.27	71.27	71.68	69.36	291,199
September 21, 2026	68.79	68.96	68.96	69.56	67.72	226,393
September 18, 2026	67.86	68.2	68.2	68.35	66.43	822,125
September 17, 2026	69.62	68.06	68.06	69.73	67.65	264,641
September 16, 2026	68.44	68.23	68.23	69.42	67.73	198,812
September 15, 2026	68.45	67.84	67.84	68.96	67.54	172,315
September 11, 2026	68.18	69.41	69.41	70.2	67.8	246,721
September 10, 2026	67.24	67.13	67.13	67.89	66.57	285,905
September 09, 2026	69.28	68.1	68.1	69.61	67.75	176,119
September 08, 2026	70.68	69.15	69.15	70.68	69.07	189,364
September 04, 2026	69.42	70.54	70.54	70.84	69.35	163,526
September 03, 2026	69.77	69.83	69.83	70.11	67.28	251,407
September 02, 2026	69.04	68.97	68.97	71.41	68.94	250,657
September 01, 2026	68.57	68.51	68.51	68.75	67.46	217,900
August 31, 2026	69.11	69.29	69.29	69.67	68.29	292,956
August 28, 2026	70.38	69.43	69.43	70.38	68.74	214,387
August 27, 2026	68.96	69.74	69.74	70.28	68.24	183,945
August 26, 2026	69.37	69.56	69.56	69.84	69.12	164,774
August 25, 2026	69.56	69.05	69.05	69.56	68.47	245,192
August 24, 2026	70.73	68.81	68.81	70.73	68.11	216,496
August 21, 2026	69.72	70.27	70.27	71.36	68.88	310,302
August 20, 2026	69.88	69.31	69.31	70.1	68.68	187,018
August 19, 2026	74.91	71.16	71.16	75.51	71.08	209,342
August 18, 2026	76.14	73.99	73.99	76.14	73.89	177,776
August 17, 2026	76.17	75.79	75.79	76.3	75.43	152,727