5 DAY PERFORMANCE
-12.97%
1 MONTH PERFORMANCE
-6.26%
3 MONTH PERFORMANCE
-9.11%
6 MONTH PERFORMANCE
+43.01%
YEAR-TO-DATE PERFORMANCE
+11.64%
1 YEAR PERFORMANCE
+68.55%
Ingevity Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $78.93 | $78.10 (-1.05%) | $79.05 | $77.73 | 76.94 K | $2.80 B |
| 05/05/2026 | $74.46 | $77.10 (3.55%) | $77.12 | $74.07 | 216.80 K | $2.75 B |
| 05/04/2026 | $75.68 | $73.79 (-2.5%) | $75.71 | $73.39 | 248.60 K | $2.63 B |
| 05/01/2026 | $76.39 | $75.92 (-0.62%) | $76.57 | $75.02 | 209.32 K | $2.71 B |
| 04/30/2026 | $73.72 | $76.19 (3.35%) | $76.82 | $73.20 | 297.10 K | $2.72 B |
| 04/29/2026 | $74.49 | $73.07 (-1.91%) | $74.92 | $72.45 | 301.40 K | $2.61 B |
| 04/28/2026 | $76.83 | $74.74 (-2.72%) | $77.48 | $74.42 | 211.80 K | $2.67 B |
| 04/27/2026 | $76.64 | $76.32 (-0.42%) | $77.50 | $76.10 | 229.00 K | $2.72 B |
| 04/24/2026 | $75.12 | $76.41 (1.72%) | $77.62 | $74.61 | 240.20 K | $2.73 B |
| 04/23/2026 | $74.99 | $75.26 (0.36%) | $75.97 | $74.27 | 140.80 K | $2.69 B |
| 04/22/2026 | $75.31 | $74.59 (-0.96%) | $75.40 | $74.33 | 133.10 K | $2.66 B |
| 04/21/2026 | $75.35 | $74.40 (-1.26%) | $76.10 | $73.82 | 171.30 K | $2.66 B |
| 04/20/2026 | $74.86 | $75.17 (0.41%) | $75.89 | $74.51 | 137.54 K | $2.68 B |
| 04/17/2026 | $74.69 | $75.20 (0.68%) | $76.52 | $74.14 | 165.30 K | $2.68 B |
| 04/16/2026 | $74.31 | $73.74 (-0.77%) | $75.08 | $73.19 | 306.65 K | $2.63 B |
| 04/15/2026 | $76.06 | $74.21 (-2.43%) | $76.06 | $73.97 | 155.34 K | $2.65 B |
| 04/14/2026 | $76.26 | $76.56 (0.39%) | $77.22 | $75.47 | 248.35 K | $2.73 B |
| 04/13/2026 | $74.95 | $75.98 (1.37%) | $76.17 | $74.55 | 216.40 K | $2.71 B |
| 04/10/2026 | $75.25 | $75.25 (0%) | $75.89 | $74.22 | 179.80 K | $2.69 B |
| 04/09/2026 | $72.87 | $74.98 (2.9%) | $75.63 | $72.67 | 230.23 K | $2.68 B |
| 04/08/2026 | $73.89 | $73.40 (-0.66%) | $73.93 | $72.25 | 340.10 K | $2.62 B |
| 04/07/2026 | $70.30 | $70.57 (0.38%) | $70.79 | $69.09 | 262.41 K | $2.52 B |
| 04/06/2026 | $70.97 | $70.48 (-0.69%) | $71.04 | $69.53 | 169.80 K | $2.52 B |
| 04/02/2026 | $70.99 | $71.09 (0.14%) | $72.53 | $70.37 | 250.20 K | $2.54 B |
| 04/01/2026 | $72.12 | $72.28 (0.22%) | $72.94 | $71.04 | 281.50 K | $2.58 B |
| 03/31/2026 | $70.33 | $71.23 (1.28%) | $72.74 | $70.33 | 357.72 K | $2.54 B |
| 03/30/2026 | $71.42 | $69.56 (-2.6%) | $72.04 | $69.35 | 364.35 K | $2.48 B |
| 03/27/2026 | $70.55 | $70.57 (0.03%) | $71.88 | $69.76 | 209.20 K | $2.52 B |
| 03/26/2026 | $70.91 | $71.35 (0.62%) | $72.06 | $70.48 | 268.13 K | $2.55 B |
| 03/25/2026 | $70.84 | $71.78 (1.33%) | $72.00 | $70.10 | 228.21 K | $2.56 B |
| 03/24/2026 | $66.09 | $69.50 (5.16%) | $69.88 | $66.09 | 232.00 K | $2.48 B |
| 03/23/2026 | $65.74 | $66.80 (1.61%) | $67.94 | $64.83 | 341.30 K | $2.38 B |
| 03/20/2026 | $65.41 | $63.62 (-2.74%) | $65.41 | $62.90 | 1.07 M | $2.27 B |
| 03/19/2026 | $64.35 | $65.35 (1.55%) | $66.20 | $64.11 | 289.70 K | $2.33 B |
| 03/18/2026 | $67.48 | $65.69 (-2.65%) | $68.56 | $65.67 | 425.70 K | $2.35 B |
| 03/17/2026 | $65.67 | $67.86 (3.33%) | $69.08 | $65.67 | 407.60 K | $2.42 B |
| 03/16/2026 | $65.51 | $65.65 (0.21%) | $65.97 | $64.93 | 554.05 K | $2.34 B |
| 03/13/2026 | $64.87 | $64.61 (-0.4%) | $64.87 | $63.23 | 558.00 K | $2.31 B |
| 03/12/2026 | $63.38 | $64.07 (1.09%) | $64.97 | $63.00 | 421.75 K | $2.29 B |
| 03/11/2026 | $64.99 | $64.16 (-1.28%) | $65.72 | $63.37 | 372.91 K | $2.29 B |
| 03/10/2026 | $65.90 | $65.51 (-0.59%) | $67.01 | $65.14 | 348.50 K | $2.34 B |
| 03/09/2026 | $63.58 | $66.08 (3.93%) | $66.31 | $63.09 | 494.30 K | $2.36 B |
| 03/06/2026 | $65.57 | $64.95 (-0.95%) | $66.28 | $63.87 | 368.70 K | $2.32 B |
| 03/05/2026 | $68.94 | $67.19 (-2.54%) | $69.34 | $66.54 | 362.24 K | $2.40 B |
| 03/04/2026 | $71.72 | $69.88 (-2.57%) | $72.02 | $69.10 | 305.15 K | $2.49 B |
| 03/03/2026 | $69.14 | $70.66 (2.2%) | $71.30 | $68.04 | 404.12 K | $2.52 B |
| 03/02/2026 | $70.72 | $71.64 (1.3%) | $72.18 | $69.50 | 414.00 K | $2.56 B |
| 02/27/2026 | $69.84 | $72.03 (3.14%) | $72.17 | $68.69 | 554.10 K | $2.57 B |
| 02/26/2026 | $65.90 | $70.52 (7.01%) | $70.85 | $64.95 | 730.00 K | $2.52 B |
| 02/25/2026 | $71.61 | $69.60 (-2.81%) | $71.61 | $69.59 | 395.20 K | $2.48 B |
| 02/24/2026 | $70.79 | $71.12 (0.47%) | $72.76 | $70.79 | 224.80 K | $2.54 B |
| 02/23/2026 | $71.00 | $70.72 (-0.39%) | $71.54 | $69.61 | 283.84 K | $2.52 B |
| 02/20/2026 | $72.31 | $72.19 (-0.17%) | $73.46 | $71.29 | 347.40 K | $2.62 B |
| 02/19/2026 | $73.07 | $72.52 (-0.75%) | $73.33 | $71.31 | 335.64 K | $2.63 B |
| 02/18/2026 | $76.26 | $74.31 (-2.56%) | $76.72 | $73.72 | 477.00 K | $2.70 B |
| 02/17/2026 | $76.00 | $75.81 (-0.25%) | $76.22 | $74.23 | 313.91 K | $2.75 B |
| 02/13/2026 | $75.02 | $76.57 (2.07%) | $77.00 | $74.43 | 258.30 K | $2.78 B |
| 02/12/2026 | $75.25 | $75.29 (0.05%) | $76.27 | $73.69 | 308.34 K | $2.73 B |
| 02/11/2026 | $74.50 | $74.91 (0.55%) | $75.81 | $74.11 | 350.85 K | $2.72 B |
| 02/10/2026 | $72.71 | $73.65 (1.29%) | $74.34 | $72.71 | 246.50 K | $2.67 B |
| 02/09/2026 | $72.35 | $73.09 (1.02%) | $73.68 | $71.09 | 239.80 K | $2.65 B |
| 02/06/2026 | $71.20 | $72.69 (2.09%) | $73.27 | $70.57 | 363.60 K | $2.64 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.
