Get the Stockscreener App
74.21
3.07%
-2.35
After Hours:
74.25
0.04
+0.05%
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 April 15, 2026, is $74.21.
- 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 222.65% to $74.21 now.
- The 52-week high stock price for NGVT is $77.46, representing a 4.38% increase from the current share price, occurred on February 05, 2026.
- The 52-week low stock price for NGVT is $30.19, indicating a -59.32% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $76.06 | $73.97 | $2.09 | 155,340.0 | -3.07% |
| Apr 14, 2026 | $77.22 | $75.47 | $1.74 | 248,348.0 | +0.76% |
| Apr 13, 2026 | $76.17 | $74.55 | $1.62 | 216,396.0 | +0.97% |
| Apr 10, 2026 | $75.89 | $74.22 | $1.67 | 179,778.0 | +0.36% |
| Apr 09, 2026 | $75.63 | $72.67 | $2.96 | 230,232.0 | +2.15% |
| Apr 08, 2026 | $73.93 | $72.25 | $1.68 | 340,086.0 | +4.01% |
| Apr 07, 2026 | $70.79 | $69.09 | $1.70 | 262,414.0 | +0.13% |
| Apr 06, 2026 | $71.04 | $69.53 | $1.51 | 169,783.0 | -0.86% |
| Apr 02, 2026 | $72.53 | $70.37 | $2.16 | 250,150.0 | -1.65% |
| Apr 01, 2026 | $72.94 | $71.04 | $1.90 | 281,464.0 | +1.47% |
| Mar 31, 2026 | $72.74 | $70.33 | $2.41 | 357,604.0 | +2.40% |
| Mar 30, 2026 | $72.04 | $69.34 | $2.70 | 364,307.0 | -1.43% |
| Mar 27, 2026 | $71.88 | $69.76 | $2.12 | 209,179.0 | -1.09% |
| Mar 26, 2026 | $72.06 | $70.48 | $1.58 | 268,133.0 | -0.60% |
| Mar 25, 2026 | $72.00 | $70.10 | $1.90 | 228,181.0 | +3.28% |
| Mar 24, 2026 | $69.88 | $66.09 | $3.79 | 231,964.0 | +4.04% |
| Mar 23, 2026 | $67.94 | $64.83 | $3.11 | 341,237.0 | +5.00% |
| Mar 20, 2026 | $65.41 | $62.90 | $2.51 | 1,071,186.0 | -2.65% |
| Mar 19, 2026 | $66.20 | $64.11 | $2.09 | 288,664.0 | -0.52% |
| Mar 18, 2026 | $68.56 | $65.67 | $2.89 | 425,628.0 | -3.20% |
| Mar 17, 2026 | $69.08 | $65.67 | $3.41 | 407,594.0 | +3.37% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $77.22 | $69.09 | $8.12 | 2,489,331.0 | +4.18% |
| 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% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):