Get the Stockscreener App
60.09
1.54%
0.91
After Hours:
60.09
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 02, 2026, is $60.09.
- 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 161.26% to $60.09 now.
- The 52-week high stock price for NGVT is $61.77, representing a 2.80% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for NGVT is $28.49, indicating a -52.59% 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 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% |
| Dec 26, 2025 | $60.23 | $59.24 | $0.985 | 105,819.0 | +0.28% |
| Dec 24, 2025 | $60.23 | $59.26 | $0.97 | 128,033.0 | +0.79% |
| Dec 23, 2025 | $60.21 | $59.33 | $0.885 | 276,097.0 | -0.44% |
| Dec 22, 2025 | $60.13 | $58.84 | $1.29 | 340,158.0 | +1.98% |
| Dec 19, 2025 | $59.97 | $58.17 | $1.80 | 772,498.0 | -1.64% |
| Dec 18, 2025 | $60.01 | $58.59 | $1.42 | 337,116.0 | +2.27% |
| Dec 17, 2025 | $59.91 | $57.22 | $2.69 | 351,802.0 | +1.76% |
| Dec 16, 2025 | $57.91 | $56.19 | $1.72 | 420,205.0 | -0.45% |
| Dec 15, 2025 | $60.29 | $57.41 | $2.88 | 347,881.0 | -2.29% |
| Dec 12, 2025 | $60.84 | $58.46 | $2.38 | 347,264.0 | -2.65% |
| Dec 11, 2025 | $61.77 | $58.62 | $3.15 | 332,504.0 | +2.79% |
| Dec 10, 2025 | $58.92 | $56.01 | $2.91 | 532,867.0 | +4.96% |
| Dec 09, 2025 | $59.13 | $53.76 | $5.37 | 690,211.0 | +3.83% |
| Dec 08, 2025 | $54.97 | $51.50 | $3.47 | 570,398.0 | +2.02% |
| Dec 05, 2025 | $53.60 | $52.00 | $1.60 | 255,109.0 | +1.26% |
| Dec 04, 2025 | $52.79 | $51.74 | $1.05 | 199,967.0 | -0.55% |
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 | $60.19 | $58.87 | $1.32 | 539,100.0 | +1.54% |
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% |
2.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):