Ingevity Corporation - NGVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.31	72.19	72.19	73.46	71.29	347,367
February 19, 2026	73.07	72.52	72.52	73.33	71.31	335,638
February 18, 2026	76.26	74.31	74.31	76.72	73.72	477,000
February 17, 2026	76	75.81	75.81	76.22	74.23	313,906
February 13, 2026	75.02	76.57	76.57	77	74.43	258,300
February 12, 2026	75.25	75.29	75.29	76.27	73.69	308,344
February 11, 2026	74.5	74.91	74.91	75.81	74.11	350,849
February 10, 2026	72.71	73.65	73.65	74.34	72.71	246,502
February 09, 2026	72.35	73.09	73.09	73.68	71.09	239,800
February 06, 2026	71.2	72.69	72.69	73.27	70.57	363,600
February 05, 2026	77.46	70.8	70.8	77.46	69.74	279,413
February 04, 2026	70	72.17	72.17	73.2	69.56	407,700
February 03, 2026	67.23	69.77	69.77	69.89	67.02	335,105
February 02, 2026	65.61	67.25	67.25	68.58	65.58	294,328
January 30, 2026	65.07	65.79	65.79	66.84	64.67	418,600
January 29, 2026	66.49	65.92	65.92	66.86	64.05	325,200
January 28, 2026	67.44	66.25	66.25	67.76	63.56	298,628
January 27, 2026	69.32	66.88	66.88	69.8	66.74	270,500
January 26, 2026	69.67	69.27	69.27	69.67	68.23	230,800
January 23, 2026	68.39	69.44	69.44	69.59	68.32	211,026
January 22, 2026	67.63	68.6	68.6	68.94	67.25	354,400
January 21, 2026	65.95	67.06	67.06	67.1	65.59	410,236
January 20, 2026	64.99	65.01	65.01	65.96	64.66	294,625
January 16, 2026	66.48	66.17	66.17	67.24	64.93	383,800
January 15, 2026	66.37	66.93	66.93	67.8	66.29	271,501
January 14, 2026	66	65.96	65.96	66.82	65.45	230,223
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

Ingevity Corporation (NGVT) NYSE