5 DAY PERFORMANCE
+4.64%
1 MONTH PERFORMANCE
+13.60%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
+30.75%
YEAR-TO-DATE PERFORMANCE
+34.92%
1 YEAR PERFORMANCE
+16.71%
Ingevity Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $52.00 | $52.91 (1.75%) | $53.60 | $52.00 | 255.11 K | $1.93 B |
| 12/04/2025 | $52.24 | $52.25 (0.02%) | $52.79 | $51.74 | 200.00 K | $1.90 B |
| 12/03/2025 | $51.90 | $52.54 (1.23%) | $52.93 | $51.18 | 134.52 K | $1.91 B |
| 12/02/2025 | $52.10 | $51.64 (-0.88%) | $52.26 | $50.86 | 235.14 K | $1.88 B |
| 12/01/2025 | $51.74 | $51.62 (-0.23%) | $52.71 | $51.55 | 223.73 K | $1.88 B |
| 11/28/2025 | $52.17 | $52.23 (0.12%) | $52.64 | $51.96 | 100.40 K | $1.90 B |
| 11/26/2025 | $51.84 | $52.17 (0.64%) | $53.16 | $51.84 | 368.00 K | $1.90 B |
| 11/25/2025 | $51.49 | $52.16 (1.3%) | $52.56 | $51.16 | 248.10 K | $1.90 B |
| 11/24/2025 | $49.60 | $50.96 (2.74%) | $51.05 | $49.15 | 284.60 K | $1.85 B |
| 11/21/2025 | $48.00 | $49.56 (3.25%) | $50.26 | $48.00 | 309.00 K | $1.80 B |
| 11/20/2025 | $49.22 | $47.48 (-3.54%) | $49.48 | $47.35 | 214.20 K | $1.73 B |
| 11/19/2025 | $48.21 | $48.51 (0.62%) | $49.08 | $47.83 | 291.60 K | $1.77 B |
| 11/18/2025 | $46.79 | $47.99 (2.56%) | $48.40 | $46.38 | 290.44 K | $1.75 B |
| 11/17/2025 | $49.29 | $47.12 (-4.4%) | $50.00 | $47.08 | 371.30 K | $1.72 B |
| 11/14/2025 | $49.95 | $49.37 (-1.16%) | $50.33 | $48.86 | 380.80 K | $1.80 B |
| 11/13/2025 | $48.92 | $50.53 (3.29%) | $50.81 | $48.92 | 353.40 K | $1.84 B |
| 11/12/2025 | $49.57 | $49.15 (-0.85%) | $50.68 | $49.04 | 281.50 K | $1.79 B |
| 11/11/2025 | $49.90 | $49.53 (-0.74%) | $50.55 | $49.43 | 362.90 K | $1.80 B |
| 11/10/2025 | $49.24 | $49.86 (1.26%) | $50.03 | $47.47 | 470.10 K | $1.81 B |
| 11/07/2025 | $46.40 | $48.40 (4.31%) | $48.87 | $45.85 | 649.47 K | $1.76 B |
| 11/06/2025 | $53.09 | $46.20 (-12.98%) | $56.09 | $45.87 | 561.65 K | $1.68 B |
| 11/05/2025 | $52.52 | $54.46 (3.69%) | $54.62 | $52.40 | 397.94 K | $1.98 B |
| 11/04/2025 | $52.98 | $52.58 (-0.76%) | $53.66 | $52.44 | 188.00 K | $1.91 B |
| 11/03/2025 | $53.72 | $53.84 (0.22%) | $54.00 | $52.59 | 250.24 K | $1.96 B |
| 10/31/2025 | $52.97 | $53.72 (1.42%) | $54.32 | $52.64 | 226.41 K | $1.96 B |
| 10/30/2025 | $53.09 | $53.51 (0.79%) | $54.39 | $52.98 | 192.90 K | $1.95 B |
| 10/29/2025 | $55.43 | $53.76 (-3.01%) | $55.61 | $53.33 | 280.91 K | $1.96 B |
| 10/28/2025 | $56.00 | $55.72 (-0.5%) | $56.34 | $55.44 | 113.40 K | $2.03 B |
| 10/27/2025 | $57.31 | $56.09 (-2.13%) | $57.47 | $56.03 | 133.80 K | $2.04 B |
| 10/24/2025 | $57.00 | $57.17 (0.3%) | $57.39 | $56.31 | 152.43 K | $2.08 B |
| 10/23/2025 | $56.17 | $56.37 (0.36%) | $56.91 | $55.72 | 139.60 K | $2.05 B |
| 10/22/2025 | $55.74 | $55.84 (0.18%) | $56.50 | $55.41 | 135.50 K | $2.03 B |
| 10/21/2025 | $55.96 | $55.90 (-0.11%) | $56.23 | $55.23 | 86.13 K | $2.03 B |
| 10/20/2025 | $54.84 | $56.18 (2.44%) | $56.23 | $54.50 | 138.83 K | $2.04 B |
| 10/17/2025 | $55.27 | $54.32 (-1.72%) | $55.89 | $53.81 | 185.03 K | $1.98 B |
| 10/16/2025 | $55.84 | $55.50 (-0.61%) | $56.12 | $54.77 | 188.30 K | $2.02 B |
| 10/15/2025 | $55.31 | $55.65 (0.61%) | $56.05 | $54.19 | 155.90 K | $2.03 B |
| 10/14/2025 | $52.58 | $54.83 (4.28%) | $54.94 | $52.58 | 155.13 K | $2.00 B |
| 10/13/2025 | $53.70 | $53.59 (-0.2%) | $55.20 | $53.56 | 171.40 K | $1.95 B |
| 10/10/2025 | $53.84 | $52.85 (-1.84%) | $55.15 | $52.61 | 203.43 K | $1.92 B |
| 10/09/2025 | $54.45 | $54.00 (-0.83%) | $54.56 | $53.69 | 184.32 K | $1.97 B |
| 10/08/2025 | $54.10 | $54.37 (0.5%) | $54.67 | $54.06 | 146.40 K | $1.98 B |
| 10/07/2025 | $55.08 | $53.46 (-2.94%) | $55.26 | $53.45 | 257.71 K | $1.95 B |
| 10/06/2025 | $55.06 | $55.01 (-0.09%) | $55.55 | $54.41 | 181.00 K | $2.00 B |
| 10/03/2025 | $56.54 | $55.01 (-2.71%) | $57.42 | $54.92 | 201.61 K | $2.00 B |
| 10/02/2025 | $54.79 | $56.31 (2.77%) | $56.36 | $54.50 | 304.82 K | $2.05 B |
| 10/01/2025 | $54.78 | $54.44 (-0.62%) | $55.22 | $54.44 | 188.92 K | $1.98 B |
| 09/30/2025 | $54.68 | $55.19 (0.93%) | $55.26 | $54.23 | 235.11 K | $2.01 B |
| 09/29/2025 | $55.38 | $54.51 (-1.57%) | $55.38 | $53.93 | 184.80 K | $1.98 B |
| 09/26/2025 | $54.62 | $55.11 (0.9%) | $55.56 | $54.41 | 244.50 K | $2.01 B |
| 09/25/2025 | $55.00 | $54.36 (-1.16%) | $55.06 | $53.82 | 159.30 K | $1.98 B |
| 09/24/2025 | $56.27 | $55.31 (-1.71%) | $57.21 | $55.13 | 202.80 K | $2.01 B |
| 09/23/2025 | $57.07 | $56.13 (-1.65%) | $57.86 | $56.03 | 178.60 K | $2.04 B |
| 09/22/2025 | $56.41 | $56.70 (0.51%) | $57.54 | $56.01 | 193.90 K | $2.06 B |
| 09/19/2025 | $58.05 | $56.35 (-2.93%) | $58.05 | $55.75 | 716.80 K | $2.05 B |
| 09/18/2025 | $57.30 | $57.84 (0.94%) | $58.02 | $56.94 | 169.54 K | $2.11 B |
| 09/17/2025 | $56.85 | $56.58 (-0.47%) | $58.63 | $56.14 | 201.30 K | $2.06 B |
| 09/16/2025 | $58.23 | $56.28 (-3.35%) | $58.27 | $55.90 | 205.62 K | $2.05 B |
| 09/15/2025 | $58.30 | $58.69 (0.67%) | $59.13 | $58.11 | 142.83 K | $2.14 B |
| 09/12/2025 | $58.32 | $58.15 (-0.29%) | $58.87 | $57.68 | 172.02 K | $2.12 B |
| 09/11/2025 | $56.99 | $58.78 (3.14%) | $59.08 | $56.99 | 198.20 K | $2.14 B |
| 09/10/2025 | $58.42 | $57.09 (-2.28%) | $59.26 | $57.09 | 262.20 K | $2.08 B |
| 09/09/2025 | $60.00 | $58.80 (-2%) | $60.50 | $58.54 | 275.90 K | $2.14 B |
| 09/08/2025 | $59.70 | $60.74 (1.74%) | $60.77 | $58.71 | 244.50 K | $2.21 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.
