Get the Stockscreener App
71.78
3.28%
2.28
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 March 25, 2026, is $71.78.
- 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 212.09% to $71.78 now.
- The 52-week high stock price for NGVT is $77.46, representing a 7.91% increase from the current share price, occurred on February 05, 2026.
- The 52-week low stock price for NGVT is $28.49, indicating a -60.31% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 16, 2026 | $65.97 | $64.93 | $1.04 | 553,947.0 | +1.61% |
| Mar 13, 2026 | $64.87 | $63.23 | $1.64 | 557,885.0 | +0.84% |
| Mar 12, 2026 | $64.97 | $63.00 | $1.97 | 421,746.0 | -0.14% |
| Mar 11, 2026 | $65.72 | $63.37 | $2.35 | 372,910.0 | -2.06% |
| Mar 10, 2026 | $67.00 | $65.14 | $1.86 | 348,462.0 | -0.86% |
| Mar 09, 2026 | $66.31 | $63.09 | $3.22 | 494,252.0 | +1.74% |
| Mar 06, 2026 | $66.28 | $63.87 | $2.41 | 368,700.0 | -3.33% |
| Mar 05, 2026 | $69.34 | $66.53 | $2.81 | 362,203.0 | -3.85% |
| Mar 04, 2026 | $72.02 | $69.10 | $2.92 | 304,895.0 | -1.10% |
| Mar 03, 2026 | $71.30 | $68.04 | $3.26 | 404,123.0 | -1.37% |
| Mar 02, 2026 | $72.18 | $69.50 | $2.68 | 413,929.0 | -0.54% |
| Feb 27, 2026 | $72.17 | $68.69 | $3.48 | 553,909.0 | +2.14% |
| Feb 26, 2026 | $70.85 | $64.95 | $5.90 | 729,618.0 | +1.32% |
| Feb 25, 2026 | $71.61 | $69.59 | $2.02 | 395,175.0 | -2.14% |
| Feb 24, 2026 | $72.75 | $70.79 | $1.96 | 222,732.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $72.18 | $62.90 | $9.28 | 7,825,687.0 | -0.35% |
| 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% |
4.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):