NYSE : NGVT
Ingevity Corporation — Price history
Materials · Specialty Chemicals · United States
Last price 74.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ingevity Corporation (NGVT) closed at 74.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 75.58 | 75.91 | 74.2 | 74.36 | 225,014 | +0.05% |
| 2026-10-30 | 75.37 | 75.38 | 73.193 | 74.32 | 279,112 | -1.39% |
| 2026-10-29 | 75.11 | 76.33 | 73.84 | 75.37 | 342,453 | +1.62% |
| 2026-10-28 | 74.96 | 75.64 | 73.48 | 74.17 | 260,521 | -0.03% |
| 2026-10-27 | 71.39 | 74.31 | 71.07 | 74.19 | 459,720 | +4.45% |
| 2026-10-26 | 70.2 | 72.13 | 70.035 | 71.03 | 372,773 | +2.00% |
| 2026-10-23 | 68.86 | 70.035 | 68.43 | 69.64 | 233,494 | -0.29% |
| 2026-10-22 | 70.27 | 71.191 | 69.335 | 69.84 | 247,535 | -1.20% |
| 2026-10-21 | 70.76 | 71.69 | 69.9 | 70.69 | 268,281 | +0.13% |
| 2026-10-20 | 70.24 | 72.23 | 70.185 | 70.6 | 264,497 | +0.41% |
| 2026-10-19 | 70.01 | 71.02 | 69.599 | 70.31 | 208,765 | +0.70% |
| 2026-10-16 | 70.6 | 71.87 | 69.71 | 69.82 | 179,578 | -1.02% |
| 2026-10-15 | 70.53 | 71.23 | 69.78 | 70.54 | 174,859 | +0.57% |
| 2026-10-14 | 69.32 | 71.035 | 69.05 | 70.14 | 274,179 | +0.09% |
| 2026-10-13 | 69.27 | 70.765 | 68.74 | 70.08 | 288,102 | +1.46% |
| 2026-10-12 | 69.2 | 69.87 | 68.9 | 69.07 | 280,473 | -0.99% |
| 2026-10-09 | 71.83 | 72.23 | 69.52 | 69.76 | 224,011 | -2.31% |
| 2026-10-08 | 70.44 | 72.17 | 70.44 | 71.41 | 245,245 | +0.69% |
| 2026-10-07 | 71.68 | 72.33 | 70.72 | 70.92 | 330,921 | -2.58% |
| 2026-10-06 | 73.8 | 73.8 | 72.2 | 72.8 | 211,643 | -0.46% |
| 2026-10-05 | 71.81 | 73.4 | 71.26 | 73.14 | 266,033 | +1.01% |
| 2026-10-02 | 72.28 | 73.65 | 72.035 | 72.41 | 178,594 | +1.86% |
| 2026-10-01 | 69.83 | 71.855 | 68.6 | 71.09 | 274,325 | +0.48% |
| 2026-09-30 | 71.42 | 71.42 | 69.81 | 70.75 | 330,219 | -0.44% |
| 2026-09-29 | 73.18 | 73.18 | 70.82 | 71.06 | 245,753 | -2.31% |
| 2026-09-28 | 72.12 | 73.29 | 71.58 | 72.74 | 175,629 | -0.36% |
| 2026-09-25 | 72.47 | 73.49 | 71.83 | 73 | 242,211 | +1.69% |
| 2026-09-24 | 71.16 | 72.03 | 70.674 | 71.79 | 194,787 | +0.06% |
| 2026-09-23 | 70.72 | 72.11 | 69.75 | 71.75 | 224,607 | +0.67% |
| 2026-09-22 | 70.13 | 71.68 | 69.36 | 71.27 | 291,155 | +3.35% |
| 2026-09-21 | 68.79 | 69.56 | 67.715 | 68.96 | 226,392 | +1.11% |
| 2026-09-18 | 67.86 | 68.35 | 66.43 | 68.2 | 813,169 | +0.21% |
| 2026-09-17 | 69.62 | 69.73 | 67.65 | 68.06 | 264,629 | -0.25% |
| 2026-09-16 | 68.44 | 69.417 | 67.73 | 68.23 | 198,811 | +0.57% |
| 2026-09-15 | 68.45 | 68.96 | 67.54 | 67.84 | 172,314 | -0.60% |
| 2026-09-14 | 68.58 | 68.58 | 67.3 | 68.25 | 341,168 | -1.67% |
| 2026-09-11 | 68.18 | 70.2 | 67.8 | 69.41 | 236,098 | +3.40% |
| 2026-09-10 | 67.24 | 67.885 | 66.57 | 67.13 | 222,954 | -1.42% |
| 2026-09-09 | 69.28 | 69.605 | 67.75 | 68.1 | 176,117 | -1.52% |
| 2026-09-08 | 70.68 | 70.68 | 69.065 | 69.15 | 185,518 | -1.97% |
| 2026-09-04 | 69.42 | 70.84 | 69.345 | 70.54 | 163,524 | +1.02% |
| 2026-09-03 | 69.77 | 70.11 | 67.28 | 69.83 | 292,711 | +1.25% |
| 2026-09-02 | 69.04 | 71.41 | 68.935 | 68.97 | 250,659 | +0.67% |
| 2026-09-01 | 68.57 | 68.75 | 67.46 | 68.51 | 217,902 | -1.13% |
| 2026-08-31 | 69.11 | 69.67 | 68.285 | 69.29 | 292,956 | -0.20% |
| 2026-08-28 | 70.38 | 70.38 | 68.74 | 69.43 | 214,389 | -0.44% |
| 2026-08-27 | 68.96 | 70.28 | 68.24 | 69.74 | 183,945 | +0.26% |
| 2026-08-26 | 69.37 | 69.84 | 69.12 | 69.56 | 164,774 | +0.74% |
| 2026-08-25 | 69.56 | 69.56 | 68.47 | 69.05 | 245,193 | +0.35% |
| 2026-08-24 | 70.73 | 70.73 | 68.11 | 68.81 | 216,497 | -2.08% |
| 2026-08-21 | 69.72 | 71.36 | 68.88 | 70.27 | 310,303 | +1.39% |
| 2026-08-20 | 69.88 | 70.1 | 68.68 | 69.31 | 187,154 | -2.60% |
| 2026-08-19 | 74.91 | 75.51 | 71.08 | 71.16 | 209,351 | -3.82% |
| 2026-08-18 | 76.14 | 76.14 | 73.89 | 73.99 | 177,777 | -2.37% |
| 2026-08-17 | 76.17 | 76.3 | 75.43 | 75.79 | 152,728 | -1.28% |
| 2026-08-14 | 75.27 | 76.78 | 74.703 | 76.77 | 185,865 | +1.91% |
| 2026-08-13 | 76.57 | 77.36 | 75.16 | 75.33 | 223,023 | -1.13% |
| 2026-08-12 | 78.5 | 78.95 | 76.11 | 76.19 | 242,660 | -2.06% |
| 2026-08-11 | 76.75 | 79.047 | 76.63 | 77.79 | 173,937 | +0.97% |
| 2026-08-10 | 77.31 | 77.5 | 75.805 | 77.04 | 216,070 | -1.00% |
| 2026-08-07 | 77.5 | 78.07 | 76.77 | 77.82 | 252,492 | +0.62% |
| 2026-08-06 | 77.79 | 78.08 | 76.05 | 77.34 | 270,514 | +0.30% |
| 2026-08-05 | 75.26 | 77.49 | 74.59 | 77.11 | 339,773 | +2.02% |
| 2026-08-04 | 73.67 | 75.93 | 72.71 | 75.58 | 279,444 | +2.96% |
| 2026-08-03 | 74 | 75.965 | 73.21 | 73.41 | 297,108 | +0.41% |
| 2026-07-31 | 70.32 | 74.275 | 69.41 | 73.11 | 296,728 | +4.16% |
| 2026-07-30 | 74.05 | 76.03 | 67.81 | 70.19 | 460,024 | -0.61% |
| 2026-07-29 | 74.12 | 74.12 | 70.6 | 70.62 | 387,159 | -5.20% |
| 2026-07-28 | 75.1 | 76.333 | 74.46 | 74.49 | 170,268 | +0.17% |
| 2026-07-27 | 73.64 | 74.47 | 72.885 | 74.36 | 194,670 | +1.50% |
| 2026-07-24 | 74.28 | 74.78 | 72.89 | 73.26 | 191,024 | -0.68% |
| 2026-07-23 | 73.5 | 74.45 | 72.77 | 73.76 | 175,181 | -1.26% |
| 2026-07-22 | 74.98 | 76.4 | 74.03 | 74.7 | 208,367 | -0.13% |
| 2026-07-21 | 75.01 | 75.43 | 72.48 | 74.8 | 230,102 | +0.04% |
| 2026-07-20 | 76.36 | 76.76 | 74.45 | 74.77 | 173,615 | -2.30% |
| 2026-07-17 | 74.2 | 77.22 | 73.55 | 76.53 | 238,216 | +1.81% |
| 2026-07-16 | 74.09 | 76.1 | 74.09 | 75.17 | 261,323 | +0.89% |
| 2026-07-15 | 73.18 | 75.695 | 71.71 | 74.51 | 165,104 | +2.15% |
| 2026-07-14 | 72.5 | 73.2 | 71.29 | 72.94 | 324,794 | +1.87% |
| 2026-07-13 | 71.75 | 72.415 | 70.68 | 71.6 | 205,684 | -0.65% |
| 2026-07-10 | 72.23 | 73.7 | 72.05 | 72.07 | 222,854 | -0.17% |
| 2026-07-09 | 72.14 | 72.68 | 71.24 | 72.19 | 145,991 | +0.92% |
| 2026-07-08 | 72.48 | 72.48 | 69.62 | 71.53 | 262,669 | -2.49% |
| 2026-07-07 | 73.77 | 73.95 | 72.02 | 73.36 | 235,849 | -0.68% |
| 2026-07-06 | 72.96 | 74.03 | 72.12 | 73.86 | 167,955 | +1.89% |
| 2026-07-02 | 72.36 | 73.745 | 71.43 | 72.49 | 231,932 | -0.12% |
| 2026-07-01 | 74.22 | 75.17 | 72.49 | 72.58 | 243,395 | -2.80% |
| 2026-06-30 | 74.38 | 75.83 | 73.77 | 74.67 | 194,547 | +0.91% |
| 2026-06-29 | 75.67 | 75.67 | 73.01 | 74 | 338,504 | -4.05% |
| 2026-06-26 | 73.61 | 77.12 | 73.54 | 77.12 | 1,034,438 | +3.98% |
| 2026-06-25 | 74.56 | 74.72 | 72.61 | 74.17 | 357,626 | -0.78% |
| 2026-06-24 | 72.89 | 75.885 | 72.21 | 74.75 | 223,685 | +2.88% |
| 2026-06-23 | 71.62 | 73.055 | 71.475 | 72.66 | 397,251 | -0.11% |
| 2026-06-22 | 73.45 | 74.655 | 72.32 | 72.74 | 470,328 | -0.91% |
| 2026-06-18 | 72.67 | 73.7 | 71.77 | 73.41 | 709,620 | +2.31% |
| 2026-06-17 | 71.93 | 73.92 | 71.08 | 71.75 | 228,815 | -0.03% |
| 2026-06-16 | 72.74 | 73.39 | 71.35 | 71.77 | 212,228 | -0.91% |
| 2026-06-15 | 73.16 | 73.185 | 71.315 | 72.43 | 169,202 | +0.63% |
| 2026-06-12 | 71.77 | 73.195 | 70.65 | 71.98 | 192,863 | +1.49% |
| 2026-06-11 | 68.91 | 71 | 68.69 | 70.92 | 191,816 | +4.20% |
| 2026-06-10 | 69.16 | 70.125 | 67.635 | 68.06 | 250,120 | -1.42% |
| 2026-06-09 | 67.99 | 69.41 | 67.035 | 69.04 | 196,695 | +3.15% |
| 2026-06-08 | 66.54 | 67.32 | 65.06 | 66.93 | 301,157 | +1.42% |
| 2026-06-05 | 65.71 | 66.36 | 65.35 | 65.99 | 331,094 | -0.15% |
| 2026-06-04 | 67.15 | 67.76 | 65.573 | 66.09 | 233,589 | -1.31% |
| 2026-06-03 | 66.63 | 67.74 | 66.63 | 66.97 | 242,525 | -0.30% |
| 2026-06-02 | 66.63 | 68.33 | 66.62 | 67.17 | 209,800 | +0.93% |
| 2026-06-01 | 67.76 | 67.76 | 65.68 | 66.55 | 260,324 | -1.87% |
| 2026-05-29 | 68.65 | 68.985 | 67.54 | 67.82 | 230,676 | -1.11% |
| 2026-05-28 | 68.57 | 69.51 | 67.62 | 68.58 | 156,668 | -0.51% |
| 2026-05-27 | 69.02 | 69.965 | 68.65 | 68.93 | 148,029 | +0.58% |
| 2026-05-26 | 67.1 | 68.94 | 67.1 | 68.53 | 148,001 | +2.79% |
| 2026-05-22 | 65.62 | 66.68 | 65.275 | 66.67 | 172,764 | +2.24% |
| 2026-05-21 | 65.1 | 66.413 | 63.96 | 65.21 | 282,237 | -1.33% |
| 2026-05-20 | 65.39 | 66.415 | 65.11 | 66.09 | 327,277 | +1.65% |
| 2026-05-19 | 65.48 | 65.85 | 64.225 | 65.02 | 303,358 | -2.23% |
| 2026-05-18 | 67.87 | 68.87 | 66.5 | 66.5 | 211,646 | -1.60% |
| 2026-05-15 | 70.05 | 70.24 | 67.37 | 67.58 | 223,144 | -5.31% |
| 2026-05-14 | 72.21 | 72.82 | 71.34 | 71.37 | 248,984 | +0.15% |
| 2026-05-13 | 71.98 | 72.205 | 71.095 | 71.26 | 229,610 | -0.42% |