Get the Stockscreener App
70.54
1.02%
0.71
Ingevity Corp Stock (NGVT) Price History
The historical daily chart and data for Ingevity Corp stock (NGVT), show that the latest closing stock price as of September 04, 2026, is $70.54.
- Ingevity Corp all-time high stock price is $120.41, occurred on February 21, 2019.
- The lowest Ingevity Corp stock price recorded was $23.00 on May 03, 2016. Since then, Ingevity Corp's stock price has risen over 206.70% to $70.54 now.
- The 52-week high stock price for NGVT is $79.28, representing a 12.40% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for NGVT is $45.85, indicating a -35.00% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Ingevity Corp (NGVT) stock in the beginning of 2025 was $74.83. The stock closed the year at $70.44, a loss of over -5.87% for the year.
The table below shows more information about NGVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $70.84 | $69.34 | $1.50 | 163,522.0 | +1.02% |
| Sep 03, 2026 | $70.11 | $67.28 | $2.83 | 251,407.0 | +1.25% |
| Sep 02, 2026 | $71.41 | $68.94 | $2.47 | 250,657.0 | +0.67% |
| Sep 01, 2026 | $68.75 | $67.46 | $1.29 | 217,900.0 | -1.13% |
| Aug 31, 2026 | $69.67 | $68.28 | $1.39 | 292,957.0 | -0.20% |
| Aug 28, 2026 | $70.38 | $68.74 | $1.64 | 214,387.0 | -0.44% |
| Aug 27, 2026 | $70.28 | $68.24 | $2.04 | 183,945.0 | +0.26% |
| Aug 26, 2026 | $69.84 | $69.12 | $0.72 | 164,774.0 | +0.74% |
| Aug 25, 2026 | $69.56 | $68.47 | $1.09 | 245,192.0 | +0.35% |
| Aug 24, 2026 | $70.73 | $68.11 | $2.62 | 205,617.0 | -2.08% |
| Aug 21, 2026 | $71.36 | $68.88 | $2.48 | 310,302.0 | +1.39% |
| Aug 20, 2026 | $70.10 | $68.68 | $1.42 | 187,018.0 | -2.60% |
| Aug 19, 2026 | $75.51 | $71.08 | $4.43 | 209,342.0 | -3.82% |
| Aug 18, 2026 | $76.14 | $73.89 | $2.25 | 177,776.0 | -2.37% |
| Aug 17, 2026 | $76.30 | $75.43 | $0.87 | 152,727.0 | -1.28% |
| Aug 14, 2026 | $76.78 | $74.70 | $2.08 | 185,864.0 | +1.91% |
| Aug 13, 2026 | $77.36 | $75.16 | $2.20 | 223,022.0 | -1.13% |
| Aug 12, 2026 | $78.95 | $76.11 | $2.84 | 242,659.0 | -2.06% |
| Aug 11, 2026 | $79.05 | $76.63 | $2.42 | 173,937.0 | +0.97% |
| Aug 10, 2026 | $77.50 | $75.81 | $1.69 | 216,069.0 | -1.00% |
| Aug 07, 2026 | $78.07 | $76.77 | $1.30 | 252,491.0 | +0.62% |
| Aug 06, 2026 | $78.08 | $76.05 | $2.03 | 270,512.0 | +0.30% |
Ingevity Corp Stock (NGVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ingevity Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NGVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ingevity Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ingevity Corp Stock (NGVT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $71.41 | $67.28 | $4.13 | 1,047,008.0 | +1.80% |
| Aug, 2026 | $79.05 | $68.11 | $10.94 | 4,749,696.0 | -5.24% |
| Jul, 2026 | $77.22 | $67.81 | $9.41 | 5,046,675.0 | -2.08% |
| Jun, 2026 | $77.12 | $65.06 | $12.06 | 6,618,253.0 | +10.10% |
| May, 2026 | $79.28 | $63.96 | $15.32 | 4,907,452.0 | -10.99% |
| Apr, 2026 | $77.62 | $69.09 | $8.53 | 4,599,021.0 | +6.96% |
| Mar, 2026 | $72.74 | $62.90 | $9.84 | 8,796,729.0 | -1.11% |
| Feb, 2026 | $77.46 | $64.95 | $12.51 | 6,658,433.0 | +9.48% |
| Jan, 2026 | $69.80 | $58.87 | $10.93 | 5,655,079.0 | +11.17% |
Ingevity Corp Stock (NGVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $61.77 | $50.85 | $10.92 | 7,015,409.0 | +13.54% |
| Nov, 2025 | $56.09 | $45.85 | $10.24 | 6,347,482.0 | -2.77% |
| Oct, 2025 | $57.47 | $52.58 | $4.89 | 4,113,014.0 | -2.66% |
| Sep, 2025 | $60.77 | $53.82 | $6.95 | 5,014,040.0 | -5.46% |
| Aug, 2025 | $58.59 | $39.73 | $18.86 | 7,437,328.0 | +39.70% |
| Jul, 2025 | $48.64 | $41.30 | $7.34 | 4,319,286.0 | -3.02% |
| Jun, 2025 | $45.00 | $40.25 | $4.75 | 4,099,243.0 | +4.16% |
| May, 2025 | $43.96 | $32.72 | $11.24 | 6,264,359.0 | +25.44% |
| Apr, 2025 | $39.63 | $28.49 | $11.14 | 5,901,737.0 | -16.70% |
| Mar, 2025 | $48.12 | $38.32 | $9.79 | 5,378,079.0 | -16.93% |
| Feb, 2025 | $50.09 | $42.49 | $7.60 | 4,718,972.0 | +5.09% |
| Jan, 2025 | $48.48 | $36.25 | $12.23 | 3,935,502.0 | +11.29% |
Ingevity Corp Stock (NGVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.00 | $39.44 | $10.56 | 4,299,001.0 | -17.34% |
| Nov, 2024 | $51.67 | $41.00 | $10.67 | 5,863,271.0 | +16.22% |
| Oct, 2024 | $45.47 | $30.90 | $14.57 | 9,122,399.0 | +7.15% |
| Sep, 2024 | $41.49 | $32.21 | $9.28 | 5,900,666.0 | -1.34% |
| Aug, 2024 | $44.33 | $33.49 | $10.84 | 6,592,853.0 | -13.86% |
| Jul, 2024 | $48.52 | $40.51 | $8.01 | 4,153,422.0 | +4.99% |
| Jun, 2024 | $49.57 | $42.34 | $7.23 | 4,765,372.0 | -10.52% |
| May, 2024 | $56.30 | $46.83 | $9.46 | 5,022,687.0 | -4.48% |
| Apr, 2024 | $51.48 | $43.15 | $8.33 | 3,938,746.0 | +7.21% |
| Mar, 2024 | $49.06 | $43.68 | $5.38 | 4,178,602.0 | +4.42% |
| Feb, 2024 | $49.04 | $41.92 | $7.12 | 5,289,886.0 | +4.87% |
| Jan, 2024 | $48.42 | $39.55 | $8.87 | 4,605,030.0 | -7.75% |
3.85%
4.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):