5 DAY PERFORMANCE
-16.36%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
-15.81%
6 MONTH PERFORMANCE
+11.23%
YEAR-TO-DATE PERFORMANCE
-2.80%
1 YEAR PERFORMANCE
-13.87%
Ingevity Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $46.95 | $45.07 (-4%) | $46.99 | $44.73 | 229,645 | $1.64 B |
| 03/11/2025 | $44.26 | $46.49 (5.04%) | $46.84 | $43.64 | 635,700 | $1.69 B |
| 03/10/2025 | $46.69 | $44.01 (-5.74%) | $47.30 | $43.71 | 406,700 | $1.60 B |
| 03/07/2025 | $46.04 | $47.36 (2.87%) | $47.53 | $45.72 | 358,636 | $1.72 B |
| 03/06/2025 | $45.78 | $46.63 (1.86%) | $47.33 | $45.50 | 167,218 | $1.69 B |
| 03/05/2025 | $43.94 | $46.41 (5.62%) | $46.48 | $43.94 | 303,823 | $1.68 B |
| 03/04/2025 | $44.36 | $44.02 (-0.77%) | $45.11 | $43.21 | 230,100 | $1.60 B |
| 03/03/2025 | $47.56 | $45.24 (-4.88%) | $48.12 | $44.81 | 250,300 | $1.64 B |
| 02/28/2025 | $47.56 | $47.66 (0.21%) | $48.55 | $46.88 | 178,900 | $1.73 B |
| 02/27/2025 | $48.26 | $47.63 (-1.31%) | $48.67 | $46.50 | 381,200 | $1.73 B |
| 02/26/2025 | $50.00 | $48.87 (-2.26%) | $50.09 | $48.37 | 350,500 | $1.77 B |
| 02/25/2025 | $46.63 | $48.02 (2.98%) | $48.42 | $46.09 | 351,300 | $1.74 B |
| 02/24/2025 | $46.34 | $46.11 (-0.5%) | $46.84 | $45.95 | 189,111 | $1.67 B |
| 02/21/2025 | $47.53 | $46.01 (-3.2%) | $47.53 | $45.76 | 319,100 | $1.67 B |
| 02/20/2025 | $48.30 | $46.74 (-3.23%) | $48.69 | $45.72 | 455,888 | $1.70 B |
| 02/19/2025 | $46.60 | $48.26 (3.56%) | $49.46 | $45.50 | 516,017 | $1.75 B |
| 02/18/2025 | $45.33 | $45.84 (1.13%) | $46.33 | $45.10 | 297,202 | $1.66 B |
| 02/14/2025 | $45.85 | $45.10 (-1.64%) | $46.90 | $44.82 | 179,100 | $1.64 B |
| 02/13/2025 | $45.02 | $45.18 (0.36%) | $45.71 | $44.84 | 123,900 | $1.64 B |
| 02/12/2025 | $44.27 | $44.62 (0.79%) | $44.73 | $43.88 | 182,924 | $1.62 B |
| 02/11/2025 | $44.10 | $45.50 (3.17%) | $45.62 | $44.10 | 158,800 | $1.65 B |
| 02/10/2025 | $43.11 | $44.36 (2.9%) | $44.83 | $42.49 | 385,778 | $1.61 B |
| 02/07/2025 | $43.70 | $42.62 (-2.47%) | $44.19 | $42.57 | 137,600 | $1.55 B |
| 02/06/2025 | $45.23 | $43.77 (-3.23%) | $45.57 | $43.49 | 217,548 | $1.59 B |
| 02/05/2025 | $44.87 | $44.62 (-0.56%) | $45.19 | $44.11 | 160,745 | $1.62 B |
| 02/04/2025 | $43.51 | $44.83 (3.03%) | $45.10 | $43.51 | 155,500 | $1.63 B |
| 02/03/2025 | $44.13 | $43.58 (-1.25%) | $44.30 | $42.95 | 132,401 | $1.58 B |
| 01/31/2025 | $45.51 | $45.35 (-0.35%) | $46.37 | $44.95 | 187,000 | $1.65 B |
| 01/30/2025 | $46.32 | $45.83 (-1.06%) | $46.52 | $45.34 | 109,300 | $1.66 B |
| 01/29/2025 | $45.69 | $45.66 (-0.07%) | $46.29 | $45.20 | 150,202 | $1.66 B |
| 01/28/2025 | $45.63 | $45.65 (0.04%) | $46.29 | $45.61 | 155,623 | $1.66 B |
| 01/27/2025 | $47.00 | $45.90 (-2.34%) | $47.49 | $45.61 | 180,600 | $1.67 B |
| 01/24/2025 | $47.66 | $46.91 (-1.57%) | $47.66 | $46.08 | 214,709 | $1.70 B |
| 01/23/2025 | $46.80 | $47.99 (2.54%) | $48.49 | $46.50 | 168,533 | $1.74 B |
| 01/22/2025 | $47.27 | $47.25 (-0.04%) | $48.05 | $46.79 | 154,316 | $1.72 B |
| 01/21/2025 | $47.83 | $47.73 (-0.21%) | $48.14 | $47.20 | 172,300 | $1.73 B |
| 01/17/2025 | $47.55 | $47.20 (-0.74%) | $47.72 | $45.99 | 303,800 | $1.71 B |
| 01/16/2025 | $43.35 | $46.46 (7.17%) | $47.59 | $42.86 | 392,734 | $1.69 B |
| 01/15/2025 | $41.51 | $41.87 (0.87%) | $42.29 | $40.85 | 197,448 | $1.52 B |
| 01/14/2025 | $39.95 | $40.08 (0.33%) | $40.60 | $39.49 | 168,445 | $1.45 B |
| 01/13/2025 | $37.86 | $39.68 (4.81%) | $40.21 | $37.62 | 194,306 | $1.44 B |
| 01/10/2025 | $36.77 | $38.00 (3.35%) | $38.05 | $36.25 | 219,428 | $1.38 B |
| 01/08/2025 | $38.16 | $37.74 (-1.1%) | $38.16 | $37.39 | 253,400 | $1.37 B |
| 01/07/2025 | $39.65 | $38.53 (-2.82%) | $40.09 | $37.84 | 237,700 | $1.40 B |
| 01/06/2025 | $40.26 | $39.61 (-1.61%) | $40.82 | $39.58 | 280,100 | $1.44 B |
| 01/03/2025 | $39.68 | $39.86 (0.45%) | $39.88 | $38.98 | 285,045 | $1.45 B |
| 01/02/2025 | $40.98 | $39.54 (-3.51%) | $41.44 | $39.54 | 141,546 | $1.44 B |
| 12/31/2024 | $40.36 | $40.75 (0.97%) | $41.47 | $40.36 | 226,300 | $1.48 B |
| 12/30/2024 | $40.41 | $40.15 (-0.64%) | $40.87 | $39.44 | 133,140 | $1.46 B |
| 12/27/2024 | $41.40 | $40.60 (-1.93%) | $42.01 | $40.30 | 150,400 | $1.47 B |
| 12/26/2024 | $41.02 | $41.75 (1.78%) | $41.89 | $41.02 | 95,633 | $1.52 B |
| 12/24/2024 | $41.11 | $41.46 (0.85%) | $41.59 | $40.93 | 88,300 | $1.50 B |
| 12/23/2024 | $40.57 | $41.14 (1.4%) | $41.61 | $40.40 | 197,800 | $1.49 B |
| 12/20/2024 | $40.19 | $40.80 (1.52%) | $41.45 | $40.14 | 999,708 | $1.48 B |
| 12/19/2024 | $42.05 | $40.75 (-3.09%) | $42.36 | $40.42 | 228,174 | $1.48 B |
| 12/18/2024 | $43.75 | $41.61 (-4.89%) | $44.48 | $41.11 | 315,114 | $1.51 B |
| 12/17/2024 | $44.16 | $43.40 (-1.72%) | $44.43 | $42.95 | 225,400 | $1.58 B |
| 12/16/2024 | $45.65 | $44.71 (-2.06%) | $45.85 | $44.25 | 205,100 | $1.62 B |
| 12/13/2024 | $46.58 | $45.83 (-1.61%) | $47.16 | $45.73 | 291,528 | $1.66 B |
| 12/12/2024 | $46.84 | $47.05 (0.45%) | $47.32 | $46.43 | 246,800 | $1.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
