Ingevity Corporation - NGVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	66	65.8	65.8	66.59	65.26	181,732
January 12, 2026	64.11	65.57	65.57	65.78	63.86	172,724
January 09, 2026	63.75	64.44	64.44	64.69	63.18	246,615
January 08, 2026	61.37	63.78	63.78	64.19	61.37	255,246
January 07, 2026	62.86	61.96	61.96	62.86	60.99	218,155
January 06, 2026	60.64	62.87	62.87	63.03	60.64	285,301
January 05, 2026	59.83	60.86	60.86	62.73	59.83	393,400
January 02, 2026	59.93	60.09	60.09	60.19	58.87	269,700
December 31, 2025	59.14	59.18	59.18	59.7	58.93	292,332
December 30, 2025	59.33	59.3	59.3	60.16	59.28	190,124
December 29, 2025	59.47	59.48	59.48	59.82	59.14	232,300
December 26, 2025	60	60.15	60.15	60.23	59.25	106,619
December 24, 2025	59.59	59.98	59.98	60.23	59.26	128,033
December 23, 2025	59.77	59.51	59.51	60.21	59.33	284,825
December 22, 2025	58.9	59.77	59.77	60.13	58.84	353,800
December 19, 2025	59.79	58.61	58.61	59.97	58.17	772,500
December 18, 2025	58.81	59.59	59.59	60.01	58.59	337,116
December 17, 2025	57.22	58.27	58.27	59.91	57.22	351,821
December 16, 2025	57.33	57.26	57.26	57.91	56.19	421,005
December 15, 2025	59.4	57.52	57.52	60.29	57.41	370,719
December 12, 2025	60.84	58.87	58.87	60.84	58.46	347,300
December 11, 2025	59	60.47	60.47	61.77	58.63	426,801
December 10, 2025	56.61	58.83	58.83	58.92	56.01	547,400
December 09, 2025	53.76	56.05	56.05	59.13	53.76	691,428
December 08, 2025	52.19	53.98	53.98	54.97	51.5	570,400
December 05, 2025	52	52.91	52.91	53.6	52	255,109
December 04, 2025	52.24	52.25	52.25	52.6	51.85	125,342
December 03, 2025	51.9	52.54	52.54	52.93	51.18	134,500
December 02, 2025	52.1	51.64	51.64	52.26	50.86	235,144
December 01, 2025	51.74	51.62	51.62	52.71	51.55	223,733
November 28, 2025	52.17	52.23	52.23	52.64	51.96	100,400
November 26, 2025	51.84	52.17	52.17	53.16	51.84	368,000
November 25, 2025	51.49	52.16	52.16	52.56	51.16	248,100
November 24, 2025	49.6	50.96	50.96	51.05	49.15	284,600
November 21, 2025	48	49.56	49.56	50.26	48	309,000
November 20, 2025	49.22	47.48	47.48	49.48	47.35	214,200
November 19, 2025	48.21	48.51	48.51	49.08	47.83	291,600
November 18, 2025	46.79	47.99	47.99	48.4	46.38	290,441
November 17, 2025	49.29	47.12	47.12	50	47.08	371,300
November 14, 2025	49.95	49.37	49.37	50.33	48.86	380,800
November 13, 2025	48.92	50.53	50.53	50.81	48.92	353,400
November 12, 2025	49.57	49.15	49.15	50.68	49.04	281,500
November 11, 2025	49.9	49.53	49.53	50.55	49.43	362,900
November 10, 2025	49.24	49.86	49.86	50.03	47.47	470,100
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

Ingevity Corporation (NGVT) NYSE