Ingevity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.37	43.78	42.75	43.36	43.36	0.51%	422,038
Jun 26, 2025	42.40	43.23	42.32	43.14	43.14	2.30%	187,185
Jun 25, 2025	41.70	42.73	41.04	42.17	42.17	0.55%	161,157
Jun 24, 2025	42.89	43.22	41.90	41.94	41.94	-0.76%	184,015
Jun 23, 2025	41.13	42.33	40.63	42.26	42.26	2.30%	169,150
Jun 20, 2025	41.71	41.78	41.28	41.31	41.31	-0.17%	319,594
Jun 18, 2025	41.25	42.05	41.00	41.38	41.38	-0.10%	131,552
Jun 17, 2025	42.21	42.44	41.26	41.42	41.42	-2.61%	168,212
Jun 16, 2025	42.45	43.03	42.04	42.53	42.53	1.24%	150,542
Jun 13, 2025	42.41	43.36	41.63	42.01	42.01	-2.75%	293,744
Jun 12, 2025	44.14	44.41	42.98	43.20	43.20	-2.99%	214,508
Jun 11, 2025	43.99	45.00	43.90	44.53	44.53	1.27%	234,467
Jun 10, 2025	44.05	44.53	43.42	43.97	43.97	1.50%	187,137
Jun 9, 2025	42.60	44.31	42.40	43.32	43.32	3.02%	211,255
Jun 6, 2025	42.20	42.48	41.67	42.05	42.05	2.21%	187,351
Jun 5, 2025	41.77	42.02	41.10	41.14	41.14	-0.75%	143,363
Jun 4, 2025	41.70	41.75	40.83	41.45	41.45	-0.65%	168,802
Jun 3, 2025	40.60	42.04	40.25	41.72	41.72	2.46%	151,942
Jun 2, 2025	41.32	41.32	40.45	40.72	40.72	-1.57%	176,043
May 30, 2025	42.51	42.51	41.14	41.37	41.37	-3.36%	182,316
May 29, 2025	43.03	43.52	42.56	42.81	42.81	0.49%	237,032
May 28, 2025	43.56	43.96	42.40	42.60	42.60	-2.63%	313,980
May 27, 2025	41.53	43.82	41.53	43.75	43.75	6.99%	269,817
May 23, 2025	40.34	41.30	40.17	40.89	40.89	-1.02%	246,618
May 22, 2025	40.92	41.54	40.26	41.31	41.31	0.61%	216,452
May 21, 2025	42.01	42.36	40.74	41.06	41.06	-3.55%	309,512
May 20, 2025	42.17	42.79	42.17	42.57	42.57	0.45%	139,229
May 19, 2025	41.92	42.65	41.73	42.38	42.38	-1.33%	154,696
May 16, 2025	42.73	43.17	42.23	42.95	42.95	0.14%	216,387
May 15, 2025	42.76	43.40	42.45	42.89	42.89	-0.86%	269,094
May 14, 2025	42.98	43.59	42.63	43.26	43.26	0.12%	307,294
May 13, 2025	43.38	43.94	42.91	43.21	43.21	0.39%	322,339
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