46.79
price up icon3.20%   1.45
after-market After Hours: 46.79
loading

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 July 08, 2025, is $46.79.
  • 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 103.43% to $46.79 now.
  • The 52-week high stock price for NGVT is $51.67, representing a 10.43% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for NGVT is $28.49, indicating a -39.11% 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:
Date High Low High - Low Volume % Change
Jul 08, 2025 $47.40 $45.90 $1.50 300,161.0 +3.20%
Jul 07, 2025 $46.50 $45.22 $1.28 189,855.0 -3.04%
Jul 03, 2025 $47.21 $46.55 $0.66 117,223.0 -0.06%
Jul 02, 2025 $46.88 $44.34 $2.54 251,818.0 +5.38%
Jul 01, 2025 $45.77 $41.42 $4.34 248,607.0 +3.04%
Jun 30, 2025 $43.72 $42.71 $1.01 243,252.0 -0.62%
Jun 27, 2025 $43.78 $42.75 $1.03 428,920.0 +0.51%
Jun 26, 2025 $43.23 $42.31 $0.915 187,185.0 +2.30%
Jun 25, 2025 $42.73 $41.03 $1.70 161,157.0 +0.55%
Jun 24, 2025 $43.22 $41.90 $1.32 184,015.0 -0.76%
Jun 23, 2025 $42.33 $40.63 $1.70 169,150.0 +2.30%
Jun 20, 2025 $41.78 $41.28 $0.50 319,584.0 -0.17%
Jun 18, 2025 $42.05 $41.00 $1.05 131,552.0 -0.10%
Jun 17, 2025 $42.44 $41.26 $1.18 168,212.0 -2.61%
Jun 16, 2025 $43.03 $42.04 $0.99 150,541.0 +1.24%
Jun 13, 2025 $43.36 $41.63 $1.73 287,253.0 -2.75%
Jun 12, 2025 $44.41 $42.98 $1.43 208,121.0 -2.99%
Jun 11, 2025 $45.00 $43.90 $1.10 234,465.0 +1.27%
Jun 10, 2025 $44.53 $43.42 $1.11 187,137.0 +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
Jul, 2025 $47.40 $41.42 $5.98 1,407,825.0 +8.59%
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%
specialty_chemicals WLK
$83.07
price up icon 5.53%
specialty_chemicals RPM
$112.51
price up icon 1.33%
specialty_chemicals LYB
$63.70
price up icon 4.89%
specialty_chemicals IFF
$76.18
price up icon 1.57%
specialty_chemicals PPG
$117.41
price up icon 1.69%
specialty_chemicals DD
$74.47
price up icon 2.04%
Cap:     |  Volume (24h):