Get the Stockscreener App
69.94
0.29%
-0.20
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 October 15, 2026, is $69.94.
- 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 204.09% to $69.94 now.
- The 52-week high stock price for NGVT is $79.28, representing a 13.36% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for NGVT is $45.85, indicating a -34.44% 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 $39.54. The stock closed the year at $59.18, a gain of over 49.67% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $71.23 | $69.78 | $1.45 | 60,373.0 | -0.29% |
| Oct 14, 2026 | $71.03 | $69.05 | $1.98 | 291,481.0 | +0.09% |
| Oct 13, 2026 | $70.77 | $68.74 | $2.03 | 318,205.0 | +1.46% |
| Oct 12, 2026 | $69.87 | $68.90 | $0.97 | 280,475.0 | -0.99% |
| Oct 09, 2026 | $72.23 | $69.52 | $2.71 | 224,014.0 | -2.31% |
| Oct 08, 2026 | $72.17 | $70.44 | $1.73 | 245,270.0 | +0.69% |
| Oct 07, 2026 | $72.33 | $70.72 | $1.61 | 330,928.0 | -2.58% |
| Oct 06, 2026 | $73.80 | $72.20 | $1.60 | 237,739.0 | -0.46% |
| Oct 05, 2026 | $73.40 | $71.26 | $2.14 | 297,840.0 | +1.01% |
| Oct 02, 2026 | $73.65 | $72.04 | $1.61 | 178,600.0 | +1.86% |
| Oct 01, 2026 | $71.86 | $68.60 | $3.26 | 274,329.0 | +0.48% |
| Sep 30, 2026 | $71.42 | $69.81 | $1.61 | 406,178.0 | -0.44% |
| Sep 29, 2026 | $73.18 | $70.82 | $2.36 | 245,755.0 | -2.31% |
| Sep 28, 2026 | $73.29 | $71.58 | $1.71 | 230,621.0 | -0.36% |
| Sep 25, 2026 | $73.49 | $71.83 | $1.66 | 242,287.0 | +1.69% |
| Sep 24, 2026 | $72.03 | $70.67 | $1.36 | 194,820.0 | +0.06% |
| Sep 23, 2026 | $72.11 | $69.75 | $2.36 | 224,611.0 | +0.67% |
| Sep 22, 2026 | $71.68 | $69.36 | $2.32 | 291,204.0 | +3.35% |
| Sep 21, 2026 | $69.56 | $67.72 | $1.84 | 226,393.0 | +1.11% |
| Sep 18, 2026 | $68.35 | $66.43 | $1.92 | 822,083.0 | +0.21% |
| Sep 17, 2026 | $69.73 | $67.65 | $2.08 | 264,641.0 | -0.25% |
| Sep 16, 2026 | $69.42 | $67.73 | $1.69 | 198,812.0 | +0.57% |
| Sep 15, 2026 | $68.96 | $67.54 | $1.42 | 172,315.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $73.80 | $68.60 | $5.20 | 2,739,254.0 | -1.14% |
| Sep, 2026 | $73.49 | $66.43 | $7.06 | 5,642,469.0 | +2.11% |
| 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% |
0.81%
1.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):