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 $1,673.1 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $887.36, while $1000 invested 1 year ago would be worth $1,215.95. This corresponds to total returns of 67.31%, -11.26%, 21.6%, respectively, with annualized returns of 5.28%, -2.36%, 21.6%.

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
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
August 14, 2026	75.27	76.77	76.77	76.78	74.7	185,864
August 13, 2026	76.57	75.33	75.33	77.36	75.16	223,022
August 12, 2026	78.5	76.19	76.19	78.95	76.11	262,953
August 11, 2026	76.75	77.79	77.79	79.05	76.63	173,937
August 10, 2026	77.31	77.04	77.04	77.5	75.81	216,069
August 07, 2026	77.5	77.82	77.82	78.07	76.77	252,491
August 06, 2026	77.79	77.34	77.34	78.08	76.05	270,512
August 05, 2026	75.26	77.11	77.11	77.49	74.59	264,571
August 04, 2026	73.67	75.58	75.58	75.93	72.71	279,443
August 03, 2026	74	73.41	73.41	75.97	73.21	297,108
July 31, 2026	70.32	73.11	73.11	74.28	69.41	296,704
July 30, 2026	74.05	70.19	70.19	76.03	67.81	460,024
July 29, 2026	74.12	70.62	70.62	74.12	70.6	387,158
July 28, 2026	75.1	74.49	74.49	76.33	74.46	170,267
July 27, 2026	73.64	74.36	74.36	74.47	72.89	189,493
July 23, 2026	73.5	73.76	73.76	74.45	72.77	175,180
July 22, 2026	74.98	74.7	74.7	76.4	74.03	208,367
July 21, 2026	75.01	74.8	74.8	75.43	72.48	230,101
July 20, 2026	76.36	74.77	74.77	76.76	74.45	173,615
July 17, 2026	74.2	76.53	76.53	77.22	73.55	238,194
July 16, 2026	74.09	75.17	75.17	76.1	74.09	261,323
July 15, 2026	73.18	74.51	74.51	75.69	71.71	165,104
July 14, 2026	72.5	72.94	72.94	73.2	71.29	320,548
July 13, 2026	71.75	71.6	71.6	72.42	70.68	205,670
July 10, 2026	72.23	72.07	72.07	73.7	72.05	222,854
July 09, 2026	72.14	72.19	72.19	72.68	71.24	138,981
July 08, 2026	72.48	71.53	71.53	72.48	69.62	257,830
July 07, 2026	73.77	73.36	73.36	73.95	72.02	223,104
July 06, 2026	72.96	73.86	73.86	74.03	72.12	167,138
July 02, 2026	72.36	72.49	72.49	73.75	71.43	231,932
July 01, 2026	74.22	72.58	72.58	75.17	72.49	221,800
June 30, 2026	74.38	74.67	74.67	75.83	73.77	192,656
June 29, 2026	75.67	74	74	75.67	73.01	336,045
June 26, 2026	73.61	77.12	77.12	77.12	73.54	1.03M
June 25, 2026	74.56	74.17	74.17	74.72	72.61	353,521
June 24, 2026	72.89	74.75	74.75	75.89	72.21	221,267
June 23, 2026	71.62	72.66	72.66	73.06	71.47	364,581
June 22, 2026	73.45	72.74	72.74	74.66	72.32	460,974
June 18, 2026	72.67	73.41	73.41	73.7	71.77	697,849
June 17, 2026	71.93	71.75	71.75	73.92	71.08	228,815
June 16, 2026	72.74	71.77	71.77	73.39	71.35	209,153
June 15, 2026	73.16	72.43	72.43	73.19	71.32	166,835
June 12, 2026	71.77	71.98	71.98	73.19	70.65	189,409
June 11, 2026	68.91	70.92	70.92	71	68.69	183,101
June 10, 2026	69.16	68.06	68.06	70.13	67.64	250,113
June 09, 2026	67.99	69.04	69.04	69.41	67.04	182,245
June 08, 2026	66.54	66.93	66.93	67.32	65.06	301,157
June 05, 2026	65.71	65.99	65.99	66.36	65.35	321,652
June 04, 2026	67.15	66.09	66.09	67.76	65.57	231,422
June 03, 2026	66.63	66.97	66.97	67.74	66.63	197,974
June 02, 2026	66.63	67.17	67.17	68.33	66.62	202,837
June 01, 2026	67.76	66.55	66.55	67.76	65.68	252,306
May 29, 2026	68.65	67.82	67.82	68.99	67.54	230,504
May 28, 2026	68.57	68.58	68.58	69.51	67.62	155,005
May 27, 2026	69.02	68.93	68.93	69.97	68.65	145,914