Get the Stockscreener App
74.07
4.88%
-3.80
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 May 07, 2026, is $74.07.
- 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 222.04% to $74.07 now.
- The 52-week high stock price for NGVT is $79.28, representing a 7.04% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for NGVT is $39.73, indicating a -46.35% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| May 07, 2026 | $77.23 | $73.41 | $3.82 | 428,822.0 | -4.88% |
| May 06, 2026 | $79.28 | $76.85 | $2.44 | 281,745.0 | +1.00% |
| May 05, 2026 | $77.12 | $74.07 | $3.05 | 216,751.0 | +4.49% |
| May 04, 2026 | $75.71 | $73.39 | $2.32 | 248,567.0 | -2.81% |
| May 01, 2026 | $76.57 | $75.02 | $1.55 | 209,321.0 | -0.35% |
| Apr 30, 2026 | $76.82 | $73.20 | $3.62 | 297,013.0 | +4.27% |
| Apr 29, 2026 | $74.92 | $72.45 | $2.47 | 300,928.0 | -2.23% |
| Apr 28, 2026 | $77.48 | $74.42 | $3.06 | 211,771.0 | -2.07% |
| Apr 27, 2026 | $77.50 | $76.09 | $1.40 | 229,004.0 | -0.12% |
| Apr 24, 2026 | $77.62 | $74.61 | $3.01 | 172,156.0 | +1.53% |
| Apr 23, 2026 | $75.97 | $74.27 | $1.70 | 140,752.0 | +0.90% |
| Apr 22, 2026 | $75.40 | $74.33 | $1.07 | 133,062.0 | +0.26% |
| Apr 21, 2026 | $76.10 | $73.81 | $2.28 | 171,225.0 | -1.02% |
| Apr 20, 2026 | $75.89 | $74.51 | $1.38 | 137,534.0 | -0.04% |
| Apr 17, 2026 | $76.52 | $74.14 | $2.38 | 164,953.0 | +1.98% |
| Apr 16, 2026 | $75.08 | $73.19 | $1.89 | 306,632.0 | -0.63% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $79.28 | $73.39 | $5.89 | 1,814,028.0 | -2.78% |
| 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% |
3.42%
2.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):