Ingevity Corporation - NGVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ingevity Corporation (NGVT) NYSE