Get the Stockscreener App
59.77
1.51%
0.89
After Hours:
59.77
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 05, 2025, is $59.77.
- 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 159.87% to $59.77 now.
- The 52-week high stock price for NGVT is $59.95, representing a 0.30% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for NGVT is $28.49, indicating a -52.33% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ingevity Corp (NGVT) stock in the beginning of 2024 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 05, 2025 | $59.95 | $58.76 | $1.19 | 213,684.0 | +1.51% |
| Sep 04, 2025 | $59.46 | $57.93 | $1.53 | 337,867.0 | +1.71% |
| Sep 03, 2025 | $58.73 | $57.50 | $1.23 | 248,820.0 | -1.13% |
| Sep 02, 2025 | $58.71 | $57.20 | $1.51 | 240,345.0 | +0.29% |
| Aug 29, 2025 | $58.59 | $57.73 | $0.86 | 207,595.0 | +0.74% |
| Aug 28, 2025 | $58.16 | $56.74 | $1.42 | 216,494.0 | +0.96% |
| Aug 27, 2025 | $57.77 | $56.43 | $1.34 | 262,684.0 | +0.72% |
| Aug 26, 2025 | $57.23 | $56.16 | $1.07 | 378,334.0 | +0.26% |
| Aug 25, 2025 | $57.87 | $56.72 | $1.15 | 200,726.0 | -1.64% |
| Aug 22, 2025 | $57.92 | $54.38 | $3.54 | 409,546.0 | +5.96% |
| Aug 21, 2025 | $54.86 | $53.79 | $1.07 | 289,218.0 | -0.33% |
| Aug 20, 2025 | $55.55 | $54.70 | $0.845 | 340,675.0 | -0.80% |
| Aug 19, 2025 | $56.88 | $55.10 | $1.78 | 241,606.0 | -0.34% |
| Aug 18, 2025 | $55.40 | $54.40 | $0.995 | 166,123.0 | +1.43% |
| Aug 15, 2025 | $55.38 | $54.50 | $0.88 | 219,296.0 | -0.94% |
| Aug 14, 2025 | $55.13 | $54.10 | $1.03 | 286,993.0 | -0.74% |
| Aug 13, 2025 | $55.89 | $54.12 | $1.77 | 291,794.0 | +3.04% |
| Aug 12, 2025 | $54.13 | $52.01 | $2.12 | 246,285.0 | +3.18% |
| Aug 11, 2025 | $53.23 | $51.76 | $1.47 | 397,148.0 | +1.81% |
| Aug 08, 2025 | $52.05 | $49.94 | $2.11 | 495,383.0 | +1.50% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $59.95 | $57.20 | $2.75 | 1,254,400.0 | +2.38% |
| 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% |
Ingevity Corp Stock (NGVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.45 | $37.53 | $10.91 | 6,844,329.0 | +21.73% |
| Nov, 2023 | $44.11 | $36.66 | $7.45 | 5,857,008.0 | -3.70% |
| Oct, 2023 | $47.73 | $38.10 | $9.63 | 5,465,862.0 | -15.40% |
| Sep, 2023 | $55.15 | $46.55 | $8.59 | 4,859,097.0 | -11.65% |
| Aug, 2023 | $64.24 | $48.31 | $15.93 | 5,936,216.0 | -15.82% |
| Jul, 2023 | $66.18 | $55.73 | $10.46 | 5,157,014.0 | +10.08% |
| Jun, 2023 | $59.58 | $47.09 | $12.48 | 14,069,715.0 | +23.25% |
| May, 2023 | $72.76 | $46.52 | $26.24 | 9,355,461.0 | -34.22% |
| Apr, 2023 | $74.74 | $68.86 | $5.88 | 4,431,283.0 | +0.31% |
| Mar, 2023 | $83.49 | $67.52 | $15.97 | 7,432,247.0 | -13.37% |
| Feb, 2023 | $90.81 | $78.97 | $11.84 | 4,991,123.0 | +0.15% |
| Jan, 2023 | $82.49 | $70.23 | $12.26 | 3,388,592.0 | +17.04% |
2.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):