5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
-5.98%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
+3.85%
YEAR-TO-DATE PERFORMANCE
+11.64%
1 YEAR PERFORMANCE
+17.25%
Ingevity Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $68.79 | $69.09 (0.44%) | $69.13 | $68.11 | 71.92 K | $2.40 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 |
| 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 |
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.
