Ingevity Corporation - NGVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	54.4	55.35	55.35	55.4	54.4	166,123
August 15, 2025	55.38	54.57	54.57	55.38	54.5	234,500
August 14, 2025	54.4	55.09	55.09	55.13	54.1	287,000
August 13, 2025	54.27	55.5	55.5	55.89	54.13	291,800
August 12, 2025	52.01	53.86	53.86	54.13	52.01	246,300
August 11, 2025	52.02	52.2	52.2	53.23	51.76	397,148
August 08, 2025	50.25	51.27	51.27	52.05	49.94	495,400
August 07, 2025	49.9	50.51	50.51	50.54	49.26	443,900
August 06, 2025	49.59	48.89	48.89	50.05	48.38	450,335
August 05, 2025	46.83	49.56	49.56	49.73	45.66	1.24M
August 04, 2025	40.47	40.85	40.85	41.07	40.4	318,900
August 01, 2025	40.58	40.4	40.4	40.83	39.74	334,000
July 31, 2025	41.52	41.79	41.79	42.45	41.3	308,500
July 30, 2025	43.94	42.35	42.35	43.94	42.08	174,800
July 29, 2025	46.11	44.09	44.09	46.11	43.88	195,506
July 28, 2025	46.24	45.66	45.66	46.24	45.41	186,700
July 25, 2025	46.02	46.4	46.4	46.4	45.38	163,300
July 24, 2025	46.2	45.76	45.76	46.7	45.65	180,800
July 23, 2025	47.03	46.63	46.63	47.36	46.08	168,232
July 22, 2025	45.72	46.31	46.31	46.88	45.72	229,617
July 21, 2025	46.85	46.18	46.18	46.85	46.06	128,000
July 18, 2025	46.73	46.16	46.16	46.86	45.51	164,603
July 17, 2025	45.24	46.32	46.32	46.62	45.24	229,525
July 16, 2025	45.68	45.49	45.49	46.28	44.71	207,136
July 15, 2025	47.63	45.54	45.54	47.63	45.53	174,300
July 14, 2025	47.47	47.1	47.1	47.47	46.13	145,427
July 11, 2025	47.48	47.56	47.56	47.87	46.7	161,114
July 10, 2025	47.22	48.22	48.22	48.64	47.06	155,500
July 09, 2025	47.45	47.42	47.42	47.45	46.19	306,414
July 08, 2025	45.91	46.79	46.79	47.4	45.9	300,202
July 07, 2025	45.76	45.34	45.34	46.5	45.22	189,900
July 03, 2025	47	46.76	46.76	47.21	46.55	117,223
July 02, 2025	44.7	46.79	46.79	46.88	44.34	251,828
July 01, 2025	41.42	44.4	44.4	45.77	41.42	248,607
June 30, 2025	43.49	43.09	43.09	43.72	42.71	243,300
June 27, 2025	43.37	43.36	43.36	43.78	42.75	428,921
June 26, 2025	42.4	43.14	43.14	43.23	42.32	187,200
June 25, 2025	41.7	42.17	42.17	42.73	41.04	161,200
June 24, 2025	42.89	41.94	41.94	43.22	41.9	184,015
June 23, 2025	41.13	42.26	42.26	42.33	40.63	169,200
June 20, 2025	41.71	41.31	41.31	41.78	41.28	319,600
June 18, 2025	41.25	41.38	41.38	42.05	41	131,600
June 17, 2025	42.21	41.42	41.42	42.44	41.26	168,212
June 16, 2025	42.45	42.53	42.53	43.03	42.04	150,542
June 13, 2025	42.41	42.01	42.01	43.36	41.63	293,744
June 12, 2025	44.14	43.2	43.2	44.41	42.98	214,508
June 11, 2025	43.99	44.53	44.53	45	43.9	234,500
June 10, 2025	44.05	43.97	43.97	44.53	43.42	187,137
June 09, 2025	42.6	43.32	43.32	44.31	42.4	211,300
June 06, 2025	42.2	42.05	42.05	42.48	41.67	187,400
June 05, 2025	41.77	41.14	41.14	42.02	41.1	143,400
June 04, 2025	41.7	41.45	41.45	41.75	40.83	168,802
June 03, 2025	40.6	41.72	41.72	42.04	40.25	151,942
June 02, 2025	41.32	40.72	40.72	41.32	40.45	176,043
May 30, 2025	42.51	41.37	41.37	42.51	41.14	182,316
May 29, 2025	43.03	42.81	42.81	43.52	42.56	237,032
May 28, 2025	43.56	42.6	42.6	43.96	42.4	314,000
May 27, 2025	41.53	43.75	43.75	43.82	41.53	269,817
May 23, 2025	40.34	40.89	40.93	41.3	40.18	217,091
May 22, 2025	40.92	41.31	41.31	41.54	40.26	216,500

Ingevity Corporation (NGVT) NYSE