5 DAY PERFORMANCE
-9.63%
1 MONTH PERFORMANCE
-9.94%
3 MONTH PERFORMANCE
-10.80%
6 MONTH PERFORMANCE
-9.11%
YEAR-TO-DATE PERFORMANCE
+11.64%
1 YEAR PERFORMANCE
+30.81%
Ingevity Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $77.54 | $77.82 (0.36%) | $77.82 | $77.54 | 1.90 K | |
| 08/06/2026 | $77.79 | $77.34 (-0.58%) | $78.08 | $76.05 | 270.51 K | $2.71 B |
| 08/05/2026 | $75.26 | $77.11 (2.46%) | $77.49 | $74.59 | 339.80 K | $2.70 B |
| 08/04/2026 | $73.67 | $75.58 (2.59%) | $75.93 | $72.71 | 279.44 K | $2.65 B |
| 08/03/2026 | $74.00 | $73.41 (-0.8%) | $75.97 | $73.21 | 297.11 K | $2.57 B |
| 07/31/2026 | $70.32 | $73.11 (3.97%) | $74.28 | $69.41 | 296.73 K | $2.56 B |
| 07/30/2026 | $74.05 | $70.19 (-5.21%) | $76.03 | $67.81 | 460.02 K | $2.46 B |
| 07/29/2026 | $74.12 | $70.62 (-4.72%) | $74.12 | $70.60 | 387.20 K | $2.47 B |
| 07/28/2026 | $75.10 | $74.49 (-0.81%) | $76.33 | $74.46 | 170.30 K | $2.61 B |
| 07/27/2026 | $73.64 | $74.36 (0.98%) | $74.47 | $72.89 | 194.70 K | $2.60 B |
| 07/24/2026 | $74.28 | $73.26 (-1.37%) | $74.78 | $72.89 | 191.02 K | $2.59 B |
| 07/23/2026 | $73.50 | $73.76 (0.35%) | $74.45 | $72.77 | 175.20 K | $2.60 B |
| 07/22/2026 | $74.98 | $74.70 (-0.37%) | $76.40 | $74.03 | 208.40 K | $2.64 B |
| 07/21/2026 | $75.01 | $74.80 (-0.28%) | $75.43 | $72.48 | 230.10 K | $2.64 B |
| 07/20/2026 | $76.36 | $74.77 (-2.08%) | $76.76 | $74.45 | 173.62 K | $2.64 B |
| 07/17/2026 | $74.20 | $76.53 (3.14%) | $77.22 | $73.55 | 238.22 K | $2.70 B |
| 07/16/2026 | $74.09 | $75.17 (1.46%) | $76.10 | $74.09 | 261.32 K | $2.65 B |
| 07/15/2026 | $73.18 | $74.51 (1.82%) | $75.69 | $71.71 | 165.10 K | $2.63 B |
| 07/14/2026 | $72.50 | $72.94 (0.61%) | $73.20 | $71.29 | 324.80 K | $2.57 B |
| 07/13/2026 | $71.75 | $71.60 (-0.21%) | $72.42 | $70.68 | 205.70 K | $2.53 B |
| 07/10/2026 | $72.23 | $72.07 (-0.22%) | $73.70 | $72.05 | 222.90 K | $2.54 B |
| 07/09/2026 | $72.14 | $72.19 (0.07%) | $72.68 | $71.24 | 146.00 K | $2.55 B |
| 07/08/2026 | $72.48 | $71.53 (-1.31%) | $72.48 | $69.62 | 262.70 K | $2.53 B |
| 07/07/2026 | $73.77 | $73.36 (-0.56%) | $73.95 | $72.02 | 235.85 K | $2.59 B |
| 07/06/2026 | $72.96 | $73.86 (1.23%) | $74.03 | $72.12 | 168.00 K | $2.61 B |
| 07/02/2026 | $72.36 | $72.49 (0.18%) | $73.75 | $71.43 | 231.93 K | $2.56 B |
| 07/01/2026 | $74.22 | $72.58 (-2.21%) | $75.17 | $72.49 | 243.40 K | $2.56 B |
| 06/30/2026 | $74.38 | $74.67 (0.39%) | $75.83 | $73.77 | 194.55 K | $2.64 B |
| 06/29/2026 | $75.67 | $74.00 (-2.21%) | $75.67 | $73.01 | 338.50 K | $2.61 B |
| 06/26/2026 | $73.61 | $77.12 (4.77%) | $77.12 | $73.54 | 1.03 M | $2.72 B |
| 06/25/2026 | $74.56 | $74.17 (-0.52%) | $74.72 | $72.61 | 357.63 K | $2.62 B |
| 06/24/2026 | $72.89 | $74.75 (2.55%) | $75.89 | $72.21 | 223.70 K | $2.64 B |
| 06/23/2026 | $71.62 | $72.66 (1.45%) | $73.06 | $71.47 | 397.30 K | $2.56 B |
| 06/22/2026 | $73.45 | $72.74 (-0.97%) | $74.66 | $72.32 | 470.33 K | $2.57 B |
| 06/18/2026 | $72.67 | $73.41 (1.02%) | $73.70 | $71.77 | 709.62 K | $2.59 B |
| 06/17/2026 | $71.93 | $71.75 (-0.25%) | $73.92 | $71.08 | 228.82 K | $2.53 B |
| 06/16/2026 | $72.74 | $71.77 (-1.33%) | $73.39 | $71.35 | 212.23 K | $2.53 B |
| 06/15/2026 | $73.16 | $72.43 (-1%) | $73.19 | $71.32 | 169.20 K | $2.56 B |
| 06/12/2026 | $71.77 | $71.98 (0.29%) | $73.19 | $70.65 | 192.90 K | $2.54 B |
| 06/11/2026 | $68.91 | $70.92 (2.92%) | $71.00 | $68.69 | 191.82 K | $2.50 B |
| 06/10/2026 | $69.16 | $68.06 (-1.59%) | $70.13 | $67.64 | 250.12 K | $2.40 B |
| 06/09/2026 | $67.99 | $69.04 (1.54%) | $69.41 | $67.04 | 196.70 K | $2.44 B |
| 06/08/2026 | $66.54 | $66.93 (0.59%) | $67.32 | $65.06 | 301.20 K | $2.36 B |
| 06/05/2026 | $65.71 | $65.99 (0.43%) | $66.36 | $65.35 | 331.10 K | $2.33 B |
| 06/04/2026 | $67.15 | $66.09 (-1.58%) | $67.76 | $65.57 | 233.60 K | $2.33 B |
| 06/03/2026 | $66.63 | $66.97 (0.51%) | $67.74 | $66.63 | 242.53 K | $2.36 B |
| 06/02/2026 | $66.63 | $67.17 (0.81%) | $68.33 | $66.62 | 209.80 K | $2.37 B |
| 06/01/2026 | $67.76 | $66.55 (-1.79%) | $67.76 | $65.68 | 260.32 K | $2.35 B |
| 05/29/2026 | $68.65 | $67.82 (-1.21%) | $68.99 | $67.54 | 230.70 K | $2.39 B |
| 05/28/2026 | $68.57 | $68.58 (0.01%) | $69.51 | $67.62 | 156.70 K | $2.42 B |
| 05/27/2026 | $69.02 | $68.93 (-0.13%) | $69.97 | $68.65 | 148.03 K | $2.43 B |
| 05/26/2026 | $67.10 | $68.53 (2.13%) | $68.94 | $67.10 | 148.00 K | $2.42 B |
| 05/22/2026 | $65.62 | $66.67 (1.6%) | $66.68 | $65.28 | 172.80 K | $2.35 B |
| 05/21/2026 | $65.10 | $65.21 (0.17%) | $66.41 | $63.96 | 282.24 K | $2.30 B |
| 05/20/2026 | $65.39 | $66.09 (1.07%) | $66.42 | $65.11 | 327.30 K | $2.33 B |
| 05/19/2026 | $65.48 | $65.02 (-0.7%) | $65.85 | $64.22 | 303.40 K | $2.30 B |
| 05/18/2026 | $67.87 | $66.50 (-2.02%) | $68.87 | $66.50 | 211.65 K | $2.35 B |
| 05/15/2026 | $70.05 | $67.58 (-3.53%) | $70.24 | $67.37 | 223.14 K | $2.39 B |
| 05/14/2026 | $72.21 | $71.37 (-1.16%) | $72.82 | $71.34 | 249.00 K | $2.52 B |
| 05/13/2026 | $71.98 | $71.26 (-1%) | $72.21 | $71.10 | 229.61 K | $2.52 B |
| 05/12/2026 | $73.68 | $71.56 (-2.88%) | $73.97 | $70.40 | 289.60 K | $2.53 B |
| 05/11/2026 | $76.02 | $74.44 (-2.08%) | $76.46 | $74.32 | 297.00 K | $2.63 B |
| 05/08/2026 | $74.70 | $75.63 (1.24%) | $76.13 | $73.79 | 353.00 K | $2.67 B |
| 05/07/2026 | $75.54 | $74.07 (-1.95%) | $77.23 | $73.41 | 436.70 K | $2.61 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.
