Skip to main content
NGVT logo

Ingevity Corporation

NGVTNYSEMaterialsSpecialty Chemicals

$69.64Today:- (-)1Y +23.90%

As of Oct 23, 2026 close

Market cap
$2.48B
P/E (TTM)
45.91
Forward P/E
-
Dividend yield
-
52-week range
$45.85$79.29
Volume (live)
-
Avg. volume (3M)
262.12K

Ingevity (NGVT) Historical Stock Prices

Analyze Ingevity (NGVT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ingevity (NGVT) Interactive Price Chart

Interactive historical price chart showing Ingevity stock price movements and trends across multiple time periods.

Loading chart...

NGVT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NGVT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202668.8069.9668.8069.6469.64233.49K
Oct 22, 202670.2771.1969.3369.8469.84247.53K
Oct 21, 202670.7671.6969.9070.6970.69264.28K
Oct 20, 202670.2472.2370.1970.6070.60260.69K
Oct 19, 202670.0171.0269.6070.3170.31208.76K
Oct 16, 202670.6071.8769.7169.8269.82179.58K
Oct 15, 202670.5371.2369.7870.5470.54174.86K
Oct 14, 202669.3271.0369.0570.1470.14274.18K
Oct 13, 202669.2770.7768.7470.0870.08288.10K
Oct 12, 202669.2069.8768.9069.0769.07280.47K
Oct 9, 202671.8372.2369.5269.7669.76224.01K
Oct 8, 202670.4472.1770.4471.4171.41245.25K
Oct 7, 202671.6872.3370.7270.9270.92330.92K
Oct 6, 202673.8073.8072.2072.8072.80211.64K
Oct 5, 202671.8173.4071.2673.1473.14266.03K
Oct 2, 202672.2873.6572.0372.4172.41178.59K
Oct 1, 202669.8371.8668.6071.0971.09274.32K
Sep 30, 202671.4271.4269.8170.7570.75330.22K
Sep 29, 202673.1873.1870.8271.0671.06245.75K
Sep 28, 202672.1273.2971.5872.7472.74175.63K
Sep 25, 202672.4773.4971.8373.0073.00242.21K
Sep 24, 202671.1672.0370.6771.7971.79194.79K
Sep 23, 202670.7272.1169.7571.7571.75224.61K
Sep 22, 202670.1371.6869.3671.2771.27291.15K
Sep 21, 202668.7969.5667.7268.9668.96226.39K
Sep 18, 202667.8668.3566.4368.2068.20813.17K
Sep 17, 202669.6269.7367.6568.0668.06264.63K
Sep 16, 202668.4469.4267.7368.2368.23198.81K
Sep 15, 202668.4568.9667.5467.8467.84172.31K
Sep 14, 202668.5868.5867.3068.2568.25341.17K
Sep 11, 202668.1870.2067.8069.4169.41236.10K
Sep 10, 202667.2467.8966.5767.1367.13222.95K
Sep 9, 202669.2869.6167.7568.1068.10176.12K
Sep 8, 202670.6870.6869.0669.1569.15185.52K
Sep 4, 202669.4270.8469.3470.5470.54163.52K
Sep 3, 202669.7770.1167.2869.8369.83292.71K
Sep 2, 202669.0471.4168.9468.9768.97250.66K
Sep 1, 202668.5768.7567.4668.5168.51217.90K
Aug 31, 202669.1169.6768.2869.2969.29292.96K
Aug 28, 202670.3870.3868.7469.4369.43214.39K
Aug 27, 202668.9670.2868.2469.7469.74183.94K
Aug 26, 202669.3769.8469.1269.5669.56164.77K
Aug 25, 202669.5669.5668.4769.0569.05245.19K
Aug 24, 202670.7370.7368.1168.8168.81216.50K
Aug 21, 202669.7271.3668.8870.2770.27310.30K
Aug 20, 202669.8870.1068.6869.3169.31187.15K
Aug 19, 202674.9175.5171.0871.1671.16209.35K
Aug 18, 202676.1476.1473.8973.9973.99177.78K
Aug 17, 202676.1776.3075.4375.7975.79152.73K
Aug 14, 202675.2776.7874.7076.7776.77185.87K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.