Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.96	43.93	41.81	43.04	43.04	6.35%	337,951
May 9, 2025	40.39	40.83	39.85	40.47	40.47	0.45%	260,803
May 8, 2025	39.87	40.69	39.17	40.29	40.29	2.70%	289,258
May 7, 2025	38.80	39.41	36.47	39.23	39.23	0.08%	564,238
May 6, 2025	36.68	40.12	36.18	39.20	39.20	10.36%	643,380
May 5, 2025	34.45	36.04	34.45	35.52	35.52	1.37%	482,344
May 2, 2025	33.71	35.59	33.71	35.04	35.04	5.29%	316,160
May 1, 2025	33.09	33.70	32.72	33.28	33.28	0.91%	188,020
Apr 30, 2025	32.53	33.09	31.91	32.98	32.98	-0.15%	232,301
Apr 29, 2025	32.49	33.69	32.34	33.03	33.03	1.57%	215,993
Apr 28, 2025	32.90	33.51	31.88	32.52	32.52	-1.09%	307,360
Apr 25, 2025	32.46	32.90	31.82	32.88	32.88	0.09%	324,154
Apr 24, 2025	31.32	32.90	30.86	32.85	32.85	3.11%	246,797
Apr 23, 2025	33.03	34.19	31.74	31.86	31.86	0.60%	194,634
Apr 22, 2025	31.70	32.01	30.68	31.67	31.67	1.80%	218,741
Apr 21, 2025	31.21	31.47	30.19	31.11	31.11	-1.49%	238,161
Apr 17, 2025	31.12	31.86	31.12	31.58	31.58	1.64%	264,463
Apr 16, 2025	31.58	31.88	30.41	31.07	31.07	-2.26%	183,845
Apr 15, 2025	31.49	32.15	31.21	31.79	31.79	0.16%	249,904
Apr 14, 2025	32.67	32.67	31.21	31.74	31.74	-0.69%	182,189
Apr 11, 2025	31.06	32.13	30.62	31.96	31.96	2.21%	213,517
Apr 10, 2025	32.17	32.24	30.29	31.27	31.27	-6.38%	301,848
Apr 9, 2025	28.92	34.36	28.49	33.40	33.40	11.78%	428,138
Apr 8, 2025	33.19	33.42	29.43	29.88	29.88	-5.83%	463,714
Apr 7, 2025	30.48	32.96	29.01	31.73	31.73	0.95%	554,020
Apr 4, 2025	32.85	33.14	30.13	31.43	31.43	-9.35%	415,306
Apr 3, 2025	36.92	37.38	34.37	34.67	34.67	-12.32%	314,852
Apr 2, 2025	38.05	39.63	38.05	39.54	39.54	1.78%	163,883
Apr 1, 2025	39.40	39.60	37.77	38.85	38.85	-1.87%	208,968
Mar 31, 2025	39.12	39.89	38.32	39.59	39.59	-0.08%	359,443
Mar 28, 2025	39.72	40.23	39.23	39.62	39.62	-0.25%	273,717
Mar 27, 2025	43.16	43.16	39.49	39.72	39.72	-8.31%	350,502
Mar 26, 2025	43.43	44.20	42.64	43.32	43.32	0.58%	163,595
Mar 25, 2025	43.07	43.54	42.73	43.07	43.07	-0.32%	138,747
Mar 24, 2025	43.41	44.14	42.85	43.21	43.21	1.96%	151,156
Mar 21, 2025	42.35	42.38	40.79	42.38	42.38	-1.76%	515,007
Mar 20, 2025	43.50	44.04	42.94	43.14	43.14	-2.51%	178,187
Mar 19, 2025	44.36	44.50	43.52	44.25	44.25	0.80%	150,718
Mar 18, 2025	44.09	44.45	43.54	43.90	43.90	-0.75%	186,766
Mar 17, 2025	43.65	44.48	43.65	44.23	44.23	0.64%	224,789
Mar 14, 2025	44.08	44.73	43.52	43.95	43.95	1.31%	195,661
Mar 13, 2025	44.79	45.38	42.53	43.38	43.38	-3.77%	183,208
Mar 12, 2025	46.95	46.99	44.73	45.08	45.08	-3.03%	276,735
Mar 11, 2025	44.26	46.84	43.64	46.49	46.49	5.64%	635,657
Mar 10, 2025	46.69	47.30	43.71	44.01	44.01	-7.07%	406,698
Mar 7, 2025	46.04	47.53	45.72	47.36	47.36	1.57%	358,636
Mar 6, 2025	45.78	47.33	45.50	46.63	46.63	0.47%	167,218
Mar 5, 2025	43.94	46.48	43.94	46.41	46.41	5.43%	303,823
Mar 4, 2025	44.36	45.11	43.21	44.02	44.02	-2.70%	230,078
Mar 3, 2025	47.56	48.12	44.81	45.24	45.24	-5.08%	250,276