Ingevity Corporation - NGVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.4	48.4	48.4	48.87	45.85	649,472
November 06, 2025	53.09	46.2	46.2	56.09	45.87	561,650
November 05, 2025	52.52	54.46	54.46	54.62	52.4	397,943
November 04, 2025	52.98	52.58	52.58	53.66	52.44	188,000
November 03, 2025	53.72	53.84	53.84	54	52.59	250,236
October 31, 2025	52.97	53.72	53.72	54.32	52.64	226,411
October 30, 2025	53.09	53.51	53.51	54.39	52.98	192,900
October 29, 2025	55.43	53.76	53.76	55.61	53.33	280,913
October 28, 2025	56	55.72	55.72	56.34	55.44	113,400
October 27, 2025	57.31	56.09	56.09	57.47	56.03	133,800
October 24, 2025	57	57.17	57.17	57.39	56.31	152,432
October 23, 2025	56.17	56.37	56.37	56.91	55.72	139,600
October 22, 2025	55.74	55.84	55.84	56.5	55.41	135,500
October 21, 2025	55.96	55.9	55.9	56.23	55.23	86,125
October 20, 2025	54.84	56.18	56.18	56.23	54.5	138,828
October 17, 2025	55.27	54.32	54.32	55.89	53.81	185,034
October 16, 2025	55.84	55.5	55.5	56.12	54.77	188,300
October 15, 2025	55.31	55.65	55.65	56.05	54.19	155,900
October 14, 2025	52.58	54.83	54.83	54.94	52.58	155,132
October 13, 2025	53.7	53.59	53.59	55.2	53.56	171,400
October 10, 2025	53.84	52.85	52.85	55.15	52.61	203,433
October 09, 2025	54.45	54	54	54.56	53.69	184,319
October 08, 2025	54.1	54.37	54.37	54.67	54.06	146,400
October 07, 2025	55.08	53.46	53.46	55.26	53.45	257,712
October 06, 2025	55.06	55.01	55.01	55.55	54.41	181,000
October 03, 2025	56.54	55.01	55.01	57.42	54.92	201,606
October 02, 2025	54.79	56.31	56.31	56.36	54.5	304,818
October 01, 2025	54.78	54.44	54.44	55.22	54.44	188,922
September 30, 2025	54.68	55.19	55.19	55.26	54.23	235,112
September 29, 2025	55.38	54.51	54.51	55.38	53.93	184,800
September 26, 2025	54.62	55.11	55.11	55.56	54.41	244,500
September 25, 2025	55	54.36	54.36	55.06	53.82	159,300
September 24, 2025	56.27	55.31	55.31	57.21	55.13	202,800
September 23, 2025	57.07	56.13	56.13	57.86	56.03	178,600
September 22, 2025	56.41	56.7	56.7	57.54	56.01	193,900
September 19, 2025	58.05	56.35	56.35	58.05	55.75	716,800
September 18, 2025	57.3	57.84	57.84	58.02	56.94	169,539
September 17, 2025	56.85	56.58	56.58	58.63	56.14	201,300
September 16, 2025	58.23	56.28	56.28	58.27	55.9	205,619
September 15, 2025	58.3	58.69	58.69	59.13	58.11	142,833
September 12, 2025	58.32	58.15	58.15	58.87	57.68	172,020
September 11, 2025	56.99	58.78	58.78	59.08	56.99	198,200
September 10, 2025	58.42	57.09	57.09	59.26	57.09	262,200
September 09, 2025	60	58.8	58.8	60.5	58.54	275,900
September 08, 2025	59.7	60.74	60.74	60.77	58.71	244,500
September 05, 2025	59	59.77	59.77	59.95	58.76	213,800
September 04, 2025	57.93	58.88	58.88	59.46	57.93	337,900
September 03, 2025	58.06	57.89	57.89	58.73	57.5	248,820
September 02, 2025	57.2	58.55	58.55	58.71	57.2	240,645
August 29, 2025	58.18	58.38	58.38	58.59	57.73	207,600
August 28, 2025	57.86	57.95	57.95	58.16	56.74	216,500
August 27, 2025	56.7	57.4	57.4	57.77	56.43	262,700
August 26, 2025	56.92	56.99	56.99	57.23	56.16	378,334
August 25, 2025	57.4	56.87	56.87	57.87	56.72	253,328
August 22, 2025	54.85	57.79	57.79	57.92	54.38	427,500
August 21, 2025	54.24	54.54	54.54	54.86	53.79	294,049
August 20, 2025	55.16	54.72	54.72	55.55	54.7	340,721
August 19, 2025	55.79	55.16	55.16	56.89	55.1	241,607
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

Ingevity Corporation (NGVT) NYSE