Get the Stockscreener App
73.36
0.68%
-0.50
After Hours:
73.38
0.02
+0.03%
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 07, 2026, is $73.36.
- 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 218.96% to $73.36 now.
- The 52-week high stock price for NGVT is $79.28, representing a 8.08% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for NGVT is $39.73, indicating a -45.84% 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $73.95 | $72.02 | $1.93 | 223,104.0 | -0.68% |
| Jul 06, 2026 | $74.03 | $72.12 | $1.91 | 167,138.0 | +1.89% |
| Jul 02, 2026 | $73.75 | $71.43 | $2.31 | 223,473.0 | -0.12% |
| Jul 01, 2026 | $75.17 | $72.49 | $2.68 | 221,699.0 | -2.80% |
| Jun 30, 2026 | $75.83 | $73.77 | $2.06 | 192,656.0 | +0.91% |
| Jun 29, 2026 | $75.67 | $73.01 | $2.66 | 336,045.0 | -4.05% |
| Jun 26, 2026 | $77.12 | $73.54 | $3.58 | 1,031,970.0 | +3.98% |
| Jun 25, 2026 | $74.72 | $72.61 | $2.11 | 353,521.0 | -0.78% |
| Jun 24, 2026 | $75.89 | $72.21 | $3.68 | 221,267.0 | +2.88% |
| Jun 23, 2026 | $73.06 | $71.47 | $1.58 | 364,581.0 | -0.11% |
| Jun 22, 2026 | $74.66 | $72.32 | $2.34 | 460,974.0 | -0.91% |
| Jun 18, 2026 | $73.70 | $71.77 | $1.93 | 697,849.0 | +2.31% |
| Jun 17, 2026 | $73.92 | $71.08 | $2.84 | 228,815.0 | -0.03% |
| Jun 16, 2026 | $73.39 | $71.35 | $2.04 | 209,153.0 | -0.91% |
| Jun 15, 2026 | $73.19 | $71.31 | $1.87 | 166,835.0 | +0.63% |
| Jun 12, 2026 | $73.19 | $70.65 | $2.54 | 189,409.0 | +1.49% |
| Jun 11, 2026 | $71.00 | $68.69 | $2.31 | 183,101.0 | +4.20% |
| Jun 10, 2026 | $70.12 | $67.64 | $2.49 | 250,113.0 | -1.42% |
| Jun 09, 2026 | $69.41 | $67.03 | $2.38 | 182,245.0 | +3.15% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $75.17 | $71.43 | $3.74 | 1,058,518.0 | -1.75% |
| Jun, 2026 | $77.12 | $65.06 | $12.06 | 6,618,253.0 | +10.10% |
| May, 2026 | $79.28 | $63.96 | $15.32 | 4,907,452.0 | -10.99% |
| 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% |
3.57%
3.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):