5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
+11.02%
YEAR-TO-DATE PERFORMANCE
+11.64%
1 YEAR PERFORMANCE
+56.34%
Ingevity Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $79.22 | $77.87 (-1.7%) | $79.29 | $76.85 | 282.30 K | $2.75 B |
| 05/05/2026 | $74.46 | $77.10 (3.55%) | $77.12 | $74.07 | 216.80 K | $2.72 B |
| 05/04/2026 | $75.68 | $73.79 (-2.5%) | $75.71 | $73.39 | 248.60 K | $2.60 B |
| 05/01/2026 | $76.39 | $75.92 (-0.62%) | $76.57 | $75.02 | 209.32 K | $2.68 B |
| 04/30/2026 | $73.72 | $76.19 (3.35%) | $76.82 | $73.20 | 297.10 K | $2.69 B |
| 04/29/2026 | $74.49 | $73.07 (-1.91%) | $74.92 | $72.45 | 301.40 K | $2.58 B |
| 04/28/2026 | $76.83 | $74.74 (-2.72%) | $77.48 | $74.42 | 211.80 K | $2.64 B |
| 04/27/2026 | $76.64 | $76.32 (-0.42%) | $77.50 | $76.10 | 229.00 K | $2.69 B |
| 04/24/2026 | $75.12 | $76.41 (1.72%) | $77.62 | $74.61 | 240.20 K | $2.70 B |
| 04/23/2026 | $74.99 | $75.26 (0.36%) | $75.97 | $74.27 | 140.80 K | $2.66 B |
| 04/22/2026 | $75.31 | $74.59 (-0.96%) | $75.40 | $74.33 | 133.10 K | $2.63 B |
| 04/21/2026 | $75.35 | $74.40 (-1.26%) | $76.10 | $73.82 | 171.30 K | $2.63 B |
| 04/20/2026 | $74.86 | $75.17 (0.41%) | $75.89 | $74.51 | 137.54 K | $2.65 B |
| 04/17/2026 | $74.69 | $75.20 (0.68%) | $76.52 | $74.14 | 165.30 K | $2.65 B |
| 04/16/2026 | $74.31 | $73.74 (-0.77%) | $75.08 | $73.19 | 306.65 K | $2.60 B |
| 04/15/2026 | $76.06 | $74.21 (-2.43%) | $76.06 | $73.97 | 155.34 K | $2.62 B |
| 04/14/2026 | $76.26 | $76.56 (0.39%) | $77.22 | $75.47 | 248.35 K | $2.70 B |
| 04/13/2026 | $74.95 | $75.98 (1.37%) | $76.17 | $74.55 | 216.40 K | $2.68 B |
| 04/10/2026 | $75.25 | $75.25 (0%) | $75.89 | $74.22 | 179.80 K | $2.66 B |
| 04/09/2026 | $72.87 | $74.98 (2.9%) | $75.63 | $72.67 | 230.23 K | $2.65 B |
| 04/08/2026 | $73.89 | $73.40 (-0.66%) | $73.93 | $72.25 | 340.10 K | $2.59 B |
| 04/07/2026 | $70.30 | $70.57 (0.38%) | $70.79 | $69.09 | 262.41 K | $2.49 B |
| 04/06/2026 | $70.97 | $70.48 (-0.69%) | $71.04 | $69.53 | 169.80 K | $2.49 B |
| 04/02/2026 | $70.99 | $71.09 (0.14%) | $72.53 | $70.37 | 250.20 K | $2.51 B |
| 04/01/2026 | $72.12 | $72.28 (0.22%) | $72.94 | $71.04 | 281.50 K | $2.55 B |
| 03/31/2026 | $70.33 | $71.23 (1.28%) | $72.74 | $70.33 | 357.72 K | $2.51 B |
| 03/30/2026 | $71.42 | $69.56 (-2.6%) | $72.04 | $69.35 | 364.35 K | $2.46 B |
| 03/27/2026 | $70.55 | $70.57 (0.03%) | $71.88 | $69.76 | 209.20 K | $2.49 B |
| 03/26/2026 | $70.91 | $71.35 (0.62%) | $72.06 | $70.48 | 268.13 K | $2.52 B |
| 03/25/2026 | $70.84 | $71.78 (1.33%) | $72.00 | $70.10 | 228.21 K | $2.53 B |
| 03/24/2026 | $66.09 | $69.50 (5.16%) | $69.88 | $66.09 | 232.00 K | $2.45 B |
| 03/23/2026 | $65.74 | $66.80 (1.61%) | $67.94 | $64.83 | 341.30 K | $2.36 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.
