Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.00	53.60	52.00	52.91	52.91	1.26%	255,083
Dec 4, 2025	52.24	52.79	51.74	52.25	52.25	-0.55%	199,967
Dec 3, 2025	51.90	52.93	51.18	52.54	52.54	1.74%	134,521
Dec 2, 2025	52.10	52.26	50.86	51.64	51.64	0.04%	235,144
Dec 1, 2025	51.74	52.71	51.55	51.62	51.62	-1.17%	223,733
Nov 28, 2025	52.17	52.64	51.96	52.23	52.23	0.12%	100,384
Nov 26, 2025	51.84	53.16	51.84	52.17	52.17	0.02%	367,951
Nov 25, 2025	51.49	52.56	51.16	52.16	52.16	2.35%	248,057
Nov 24, 2025	49.60	51.05	49.15	50.96	50.96	2.82%	284,580
Nov 21, 2025	48.00	50.26	48.00	49.56	49.56	4.38%	308,975
Nov 20, 2025	49.22	49.48	47.35	47.48	47.48	-2.12%	214,167
Nov 19, 2025	48.21	49.08	47.83	48.51	48.51	1.08%	291,561
Nov 18, 2025	46.79	48.40	46.38	47.99	47.99	1.85%	290,441
Nov 17, 2025	49.29	50.00	47.08	47.12	47.12	-4.56%	371,285
Nov 14, 2025	49.95	50.33	48.86	49.37	49.37	-2.30%	380,789
Nov 13, 2025	48.92	50.81	48.92	50.53	50.53	2.81%	353,352
Nov 12, 2025	49.57	50.68	49.04	49.15	49.15	-0.77%	281,470
Nov 11, 2025	49.90	50.55	49.43	49.53	49.53	-0.66%	362,868
Nov 10, 2025	49.24	50.03	47.47	49.86	49.86	3.02%	470,061
Nov 7, 2025	46.40	48.87	45.85	48.40	48.40	4.76%	649,472
Nov 6, 2025	53.09	56.09	45.87	46.20	46.20	-15.17%	561,650
Nov 5, 2025	52.52	54.62	52.40	54.46	54.46	3.58%	397,943
Nov 4, 2025	52.98	53.66	52.44	52.58	52.58	-2.34%	187,971
Nov 3, 2025	53.72	54.00	52.59	53.84	53.84	0.22%	250,236
Oct 31, 2025	52.97	54.32	52.64	53.72	53.72	0.39%	226,411
Oct 30, 2025	53.09	54.39	52.98	53.51	53.51	-0.47%	192,894
Oct 29, 2025	55.43	55.61	53.33	53.76	53.76	-3.52%	280,913
Oct 28, 2025	56.00	56.34	55.44	55.72	55.72	-0.66%	113,385
Oct 27, 2025	57.31	57.47	56.03	56.09	56.09	-1.89%	133,792
Oct 24, 2025	57.00	57.39	56.31	57.17	57.17	1.42%	152,432
Oct 23, 2025	56.17	56.91	55.72	56.37	56.37	0.95%	139,597
Oct 22, 2025	55.74	56.50	55.41	55.84	55.84	-0.11%	135,452
Oct 21, 2025	55.96	56.23	55.23	55.90	55.90	-0.50%	86,125
Oct 20, 2025	54.84	56.23	54.50	56.18	56.18	3.42%	138,828
Oct 17, 2025	55.27	55.89	53.81	54.32	54.32	-2.13%	185,034
Oct 16, 2025	55.84	56.12	54.77	55.50	55.50	-0.27%	188,260
Oct 15, 2025	55.31	56.05	54.19	55.65	55.65	1.50%	155,894
Oct 14, 2025	52.58	54.94	52.58	54.83	54.83	2.31%	155,132
Oct 13, 2025	53.70	55.20	53.56	53.59	53.59	1.40%	171,395
Oct 10, 2025	53.84	55.15	52.61	52.85	52.85	-2.13%	203,433
Oct 9, 2025	54.45	54.56	53.69	54.00	54.00	-0.68%	184,319
Oct 8, 2025	54.10	54.67	54.06	54.37	54.37	1.70%	146,385
Oct 7, 2025	55.08	55.26	53.45	53.46	53.46	-2.82%	257,712
Oct 6, 2025	55.06	55.55	54.41	55.01	55.01	-	180,961
Oct 3, 2025	56.54	57.42	54.92	55.01	55.01	-2.31%	201,606
Oct 2, 2025	54.79	56.36	54.50	56.31	56.31	3.43%	304,818
Oct 1, 2025	54.78	55.22	54.44	54.44	54.44	-1.36%	188,922
Sep 30, 2025	54.68	55.26	54.23	55.19	55.19	1.25%	235,112
Sep 29, 2025	55.38	55.38	53.93	54.51	54.51	-1.09%	184,789
Sep 26, 2025	54.62	55.56	54.41	55.11	55.11	1.38%	244,478