5 DAY PERFORMANCE
-11.10%
1 MONTH PERFORMANCE
-9.67%
3 MONTH PERFORMANCE
-14.32%
6 MONTH PERFORMANCE
-14.31%
YEAR-TO-DATE PERFORMANCE
+11.64%
1 YEAR PERFORMANCE
+21.32%
Ingevity Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $69.32 | $63.83 (-7.92%) | $69.32 | $61.67 | 794.33 K | |
| 11/04/2026 | $75.48 | $73.73 (-2.32%) | $75.89 | $73.14 | 725.00 K | $2.53 B |
| 11/03/2026 | $74.44 | $73.63 (-1.09%) | $75.25 | $73.27 | 560.70 K | $2.53 B |
| 11/02/2026 | $75.58 | $73.71 (-2.47%) | $75.91 | $73.68 | 469.90 K | $2.53 B |
| 10/30/2026 | $75.37 | $74.32 (-1.39%) | $75.38 | $73.19 | 279.11 K | $2.60 B |
| 10/29/2026 | $75.11 | $75.37 (0.35%) | $76.33 | $73.84 | 342.50 K | $2.64 B |
| 10/28/2026 | $74.96 | $74.17 (-1.05%) | $75.64 | $73.48 | 260.52 K | $2.60 B |
| 10/27/2026 | $71.39 | $74.19 (3.92%) | $74.31 | $71.07 | 459.72 K | $2.60 B |
| 10/26/2026 | $70.20 | $71.03 (1.18%) | $72.13 | $70.04 | 372.80 K | $2.49 B |
| 10/23/2026 | $68.86 | $69.64 (1.13%) | $70.04 | $68.43 | 233.50 K | $2.44 B |
| 10/22/2026 | $70.27 | $69.84 (-0.61%) | $71.19 | $69.33 | 247.54 K | $2.44 B |
| 10/21/2026 | $70.76 | $70.69 (-0.1%) | $71.69 | $69.90 | 268.30 K | $2.47 B |
| 10/20/2026 | $70.24 | $70.60 (0.51%) | $72.23 | $70.19 | 264.50 K | $2.47 B |
| 10/19/2026 | $70.01 | $70.31 (0.43%) | $71.02 | $69.60 | 208.80 K | $2.46 B |
| 10/16/2026 | $70.60 | $69.82 (-1.1%) | $71.87 | $69.71 | 211.00 K | $2.44 B |
| 10/15/2026 | $70.53 | $70.54 (0.01%) | $71.23 | $69.78 | 174.90 K | $2.47 B |
| 10/14/2026 | $69.32 | $70.14 (1.18%) | $71.04 | $69.05 | 291.50 K | $2.45 B |
| 10/13/2026 | $69.27 | $70.08 (1.17%) | $70.77 | $68.74 | 318.20 K | $2.45 B |
| 10/12/2026 | $69.20 | $69.07 (-0.19%) | $69.87 | $68.90 | 280.50 K | $2.42 B |
| 10/09/2026 | $71.83 | $69.76 (-2.88%) | $72.23 | $69.52 | 224.01 K | $2.44 B |
| 10/08/2026 | $70.44 | $71.41 (1.38%) | $72.17 | $70.44 | 245.30 K | $2.50 B |
| 10/07/2026 | $71.68 | $70.92 (-1.06%) | $72.33 | $70.72 | 330.93 K | $2.48 B |
| 10/06/2026 | $73.80 | $72.80 (-1.36%) | $73.80 | $72.20 | 237.74 K | $2.55 B |
| 10/05/2026 | $71.81 | $73.14 (1.85%) | $73.40 | $71.26 | 297.84 K | $2.56 B |
| 10/02/2026 | $72.28 | $72.41 (0.18%) | $73.65 | $72.04 | 178.60 K | $2.53 B |
| 10/01/2026 | $69.83 | $71.09 (1.8%) | $71.86 | $68.60 | 274.33 K | $2.49 B |
| 09/30/2026 | $71.42 | $70.75 (-0.94%) | $71.42 | $69.81 | 406.20 K | $2.48 B |
| 09/29/2026 | $73.18 | $71.06 (-2.9%) | $73.18 | $70.82 | 260.20 K | $2.49 B |
| 09/28/2026 | $72.12 | $72.74 (0.86%) | $73.29 | $71.58 | 230.62 K | $2.55 B |
| 09/25/2026 | $72.47 | $73.00 (0.73%) | $73.49 | $71.83 | 242.30 K | $2.56 B |
| 09/24/2026 | $71.16 | $71.79 (0.89%) | $72.03 | $70.67 | 194.82 K | $2.51 B |
| 09/23/2026 | $70.72 | $71.75 (1.46%) | $72.11 | $69.75 | 224.61 K | $2.51 B |
| 09/22/2026 | $70.13 | $71.27 (1.63%) | $71.68 | $69.36 | 291.20 K | $2.49 B |
| 09/21/2026 | $68.79 | $68.96 (0.25%) | $69.56 | $67.72 | 226.40 K | $2.41 B |
| 09/18/2026 | $67.86 | $68.20 (0.5%) | $68.35 | $66.43 | 822.20 K | $2.39 B |
| 09/17/2026 | $69.62 | $68.06 (-2.24%) | $69.73 | $67.65 | 264.64 K | $2.38 B |
| 09/16/2026 | $68.44 | $68.23 (-0.31%) | $69.42 | $67.73 | 198.82 K | $2.39 B |
| 09/15/2026 | $68.45 | $67.84 (-0.89%) | $68.96 | $67.54 | 172.32 K | $2.37 B |
| 09/14/2026 | $68.58 | $68.25 (-0.48%) | $68.58 | $67.30 | 342.07 K | $2.39 B |
| 09/11/2026 | $68.18 | $69.41 (1.8%) | $70.20 | $67.80 | 246.72 K | $2.43 B |
| 09/10/2026 | $67.24 | $67.13 (-0.16%) | $67.89 | $66.57 | 318.46 K | $2.35 B |
| 09/09/2026 | $69.28 | $68.10 (-1.7%) | $69.61 | $67.75 | 176.12 K | $2.38 B |
| 09/08/2026 | $70.68 | $69.15 (-2.16%) | $70.68 | $69.07 | 189.70 K | $2.42 B |
| 09/04/2026 | $69.42 | $70.54 (1.61%) | $70.84 | $69.35 | 163.56 K | $2.47 B |
| 09/03/2026 | $69.77 | $69.83 (0.09%) | $70.11 | $67.28 | 292.71 K | $2.44 B |
| 09/02/2026 | $69.04 | $68.97 (-0.1%) | $71.41 | $68.94 | 250.70 K | $2.41 B |
| 09/01/2026 | $68.57 | $68.51 (-0.09%) | $68.75 | $67.46 | 217.90 K | $2.40 B |
| 08/31/2026 | $69.11 | $69.29 (0.26%) | $69.67 | $68.29 | 293.00 K | $2.43 B |
| 08/28/2026 | $70.38 | $69.43 (-1.35%) | $70.38 | $68.74 | 214.40 K | $2.43 B |
| 08/27/2026 | $68.96 | $69.74 (1.13%) | $70.28 | $68.24 | 183.95 K | $2.44 B |
| 08/26/2026 | $69.37 | $69.56 (0.27%) | $69.84 | $69.12 | 164.80 K | $2.43 B |
| 08/25/2026 | $69.56 | $69.05 (-0.73%) | $69.56 | $68.47 | 245.20 K | $2.42 B |
| 08/24/2026 | $70.73 | $68.81 (-2.71%) | $70.73 | $68.11 | 216.50 K | $2.41 B |
| 08/21/2026 | $69.72 | $70.27 (0.79%) | $71.36 | $68.88 | 310.30 K | $2.46 B |
| 08/20/2026 | $69.88 | $69.31 (-0.82%) | $70.10 | $68.68 | 187.15 K | $2.43 B |
| 08/19/2026 | $74.91 | $71.16 (-5.01%) | $75.51 | $71.08 | 209.40 K | $2.49 B |
| 08/18/2026 | $76.14 | $73.99 (-2.82%) | $76.14 | $73.89 | 177.80 K | $2.59 B |
| 08/17/2026 | $76.17 | $75.79 (-0.5%) | $76.30 | $75.43 | 152.73 K | $2.65 B |
| 08/14/2026 | $75.27 | $76.77 (1.99%) | $76.78 | $74.70 | 185.90 K | $2.69 B |
| 08/13/2026 | $76.57 | $75.33 (-1.62%) | $77.36 | $75.16 | 223.02 K | $2.64 B |
| 08/12/2026 | $78.50 | $76.19 (-2.94%) | $78.95 | $76.11 | 242.70 K | $2.67 B |
| 08/11/2026 | $76.75 | $77.79 (1.36%) | $79.05 | $76.63 | 173.94 K | $2.72 B |
| 08/10/2026 | $77.31 | $77.04 (-0.35%) | $77.50 | $75.81 | 216.10 K | $2.70 B |
| 08/07/2026 | $77.50 | $77.82 (0.41%) | $78.07 | $76.77 | 252.50 K | $2.72 B |
| 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 |
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.
