Get the Stockscreener App
69.44
1.22%
0.84
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 January 23, 2026, is $69.44.
- 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 201.91% to $69.44 now.
- The 52-week high stock price for NGVT is $69.59, representing a 0.22% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for NGVT is $28.49, indicating a -58.97% 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 |
|---|---|---|---|---|---|
| Jan 23, 2026 | $69.59 | $68.32 | $1.27 | 210,909.0 | +1.22% |
| Jan 22, 2026 | $68.94 | $67.25 | $1.69 | 354,369.0 | +2.30% |
| Jan 21, 2026 | $67.10 | $65.59 | $1.51 | 410,236.0 | +3.15% |
| Jan 20, 2026 | $65.96 | $64.66 | $1.30 | 265,656.0 | -1.75% |
| Jan 16, 2026 | $67.24 | $64.93 | $2.31 | 370,713.0 | -1.14% |
| Jan 15, 2026 | $67.80 | $66.28 | $1.52 | 253,029.0 | +1.47% |
| Jan 14, 2026 | $66.82 | $65.45 | $1.37 | 230,223.0 | +0.24% |
| Jan 13, 2026 | $66.59 | $65.26 | $1.33 | 181,709.0 | +0.35% |
| Jan 12, 2026 | $65.78 | $63.85 | $1.92 | 172,724.0 | +1.75% |
| Jan 09, 2026 | $64.69 | $63.17 | $1.52 | 241,000.0 | +1.03% |
| Jan 08, 2026 | $64.19 | $61.37 | $2.82 | 255,228.0 | +2.94% |
| Jan 07, 2026 | $62.86 | $60.98 | $1.88 | 218,123.0 | -1.45% |
| Jan 06, 2026 | $63.03 | $60.64 | $2.39 | 285,301.0 | +3.30% |
| Jan 05, 2026 | $62.73 | $59.83 | $2.90 | 393,383.0 | +1.28% |
| Jan 02, 2026 | $60.19 | $58.87 | $1.32 | 269,550.0 | +1.54% |
| Dec 31, 2025 | $59.70 | $58.93 | $0.77 | 278,318.0 | -0.20% |
| Dec 30, 2025 | $60.16 | $59.28 | $0.88 | 185,824.0 | -0.30% |
| Dec 29, 2025 | $59.82 | $59.14 | $0.68 | 228,258.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $69.59 | $58.87 | $10.72 | 4,323,062.0 | +17.34% |
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% |
1.07%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):