-
5 DAY PERFORMANCE
+10.21% -
1 MONTH PERFORMANCE
+28.98% -
3 MONTH PERFORMANCE
+32.86% -
6 MONTH PERFORMANCE
-13.83% -
YEAR-TO-DATE PERFORMANCE
-1.97% -
1 YEAR PERFORMANCE
+17.67%
Ingevity Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $47.01 | $46.25 (-1.62%) | $47.30 | $45.62 | 368,678 | $1.68 B |
| 11/06/2024 | $45.76 | $47.32 (3.41%) | $48.42 | $45.76 | 516,349 | $1.72 B |
| 11/05/2024 | $41.34 | $43.38 (4.93%) | $44.20 | $41.00 | 802,100 | $1.57 B |
| 11/04/2024 | $41.98 | $41.92 (-0.14%) | $42.90 | $41.72 | 343,741 | $1.52 B |
| 11/01/2024 | $42.00 | $42.00 (0%) | $42.23 | $41.38 | 400,023 | $1.52 B |
| 10/31/2024 | $41.52 | $41.79 (0.65%) | $42.31 | $40.48 | 585,200 | $1.52 B |
| 10/30/2024 | $42.40 | $41.65 (-1.77%) | $45.47 | $40.73 | 1.08 M | $1.51 B |
| 10/29/2024 | $35.27 | $35.32 (0.14%) | $35.94 | $34.94 | 528,000 | $1.28 B |
| 10/28/2024 | $34.01 | $35.74 (5.09%) | $35.90 | $33.90 | 521,829 | $1.30 B |
| 10/25/2024 | $32.58 | $33.65 (3.28%) | $33.95 | $32.39 | 272,000 | $1.22 B |
| 10/24/2024 | $31.59 | $32.21 (1.96%) | $32.23 | $31.11 | 278,700 | $1.17 B |
| 10/23/2024 | $32.07 | $31.59 (-1.5%) | $32.40 | $31.34 | 276,600 | $1.15 B |
| 10/22/2024 | $33.60 | $32.31 (-3.84%) | $33.60 | $32.29 | 208,300 | $1.17 B |
| 10/21/2024 | $34.77 | $33.80 (-2.79%) | $35.00 | $33.74 | 221,545 | $1.23 B |
| 10/18/2024 | $35.77 | $34.76 (-2.82%) | $35.77 | $34.54 | 227,138 | $1.26 B |
| 10/17/2024 | $35.41 | $35.50 (0.25%) | $35.63 | $34.74 | 238,237 | $1.29 B |
| 10/16/2024 | $34.48 | $35.51 (2.99%) | $35.92 | $34.29 | 228,813 | $1.29 B |
| 10/15/2024 | $34.39 | $34.12 (-0.79%) | $35.17 | $34.10 | 221,533 | $1.24 B |
| 10/14/2024 | $33.89 | $34.55 (1.95%) | $34.72 | $33.56 | 148,600 | $1.26 B |
| 10/11/2024 | $33.61 | $34.23 (1.84%) | $34.55 | $33.53 | 217,240 | $1.24 B |
| 10/10/2024 | $33.65 | $33.80 (0.45%) | $34.25 | $33.40 | 206,720 | $1.23 B |
| 10/09/2024 | $34.62 | $34.06 (-1.62%) | $34.75 | $33.37 | 310,221 | $1.24 B |
| 10/08/2024 | $35.56 | $34.54 (-2.87%) | $35.59 | $34.46 | 247,700 | $1.26 B |
| 10/07/2024 | $36.75 | $35.89 (-2.34%) | $36.97 | $35.61 | 265,026 | $1.30 B |
| 10/04/2024 | $33.98 | $37.04 (9.01%) | $37.92 | $33.84 | 899,341 | $1.35 B |
| 10/03/2024 | $36.04 | $33.06 (-8.27%) | $36.04 | $30.90 | 1.62 M | $1.20 B |
| 10/02/2024 | $37.61 | $37.46 (-0.4%) | $38.41 | $37.43 | 171,826 | $1.36 B |
| 10/01/2024 | $38.97 | $37.89 (-2.77%) | $38.97 | $37.80 | 250,822 | $1.38 B |
| 09/30/2024 | $39.28 | $39.00 (-0.71%) | $40.33 | $38.92 | 348,731 | $1.42 B |
| 09/27/2024 | $41.44 | $40.42 (-2.46%) | $41.44 | $40.22 | 221,000 | $1.47 B |
| 09/26/2024 | $40.09 | $40.45 (0.9%) | $40.84 | $39.75 | 386,900 | $1.47 B |
| 09/25/2024 | $40.18 | $39.09 (-2.71%) | $40.28 | $39.08 | 173,400 | $1.42 B |
| 09/24/2024 | $39.82 | $40.25 (1.08%) | $40.54 | $39.68 | 170,200 | $1.46 B |
| 09/23/2024 | $40.30 | $39.37 (-2.31%) | $40.31 | $39.35 | 208,824 | $1.43 B |
| 09/20/2024 | $41.15 | $40.04 (-2.7%) | $41.26 | $40.03 | 926,700 | $1.45 B |
| 09/19/2024 | $40.83 | $41.27 (1.08%) | $41.49 | $40.33 | 286,943 | $1.50 B |
| 09/18/2024 | $38.97 | $39.35 (0.98%) | $40.94 | $38.67 | 296,100 | $1.43 B |
| 09/17/2024 | $38.42 | $38.82 (1.04%) | $39.73 | $37.96 | 282,802 | $1.41 B |
| 09/16/2024 | $38.96 | $37.71 (-3.21%) | $39.02 | $37.51 | 382,600 | $1.37 B |
| 09/13/2024 | $36.40 | $38.56 (5.93%) | $38.73 | $36.27 | 321,320 | $1.40 B |
| 09/12/2024 | $33.70 | $35.61 (5.67%) | $35.64 | $33.32 | 273,722 | $1.29 B |
| 09/11/2024 | $32.86 | $33.53 (2.04%) | $33.78 | $32.21 | 282,300 | $1.22 B |
| 09/10/2024 | $33.85 | $32.91 (-2.78%) | $34.26 | $32.90 | 291,700 | $1.20 B |
| 09/09/2024 | $35.37 | $33.84 (-4.33%) | $35.37 | $33.80 | 339,647 | $1.23 B |
| 09/06/2024 | $36.49 | $35.36 (-3.1%) | $36.90 | $35.12 | 230,822 | $1.28 B |
| 09/05/2024 | $37.78 | $36.57 (-3.2%) | $37.78 | $36.54 | 179,906 | $1.33 B |
| 09/04/2024 | $38.10 | $37.40 (-1.84%) | $38.38 | $37.01 | 193,716 | $1.36 B |
| 09/03/2024 | $38.79 | $38.11 (-1.75%) | $39.13 | $38.01 | 290,600 | $1.38 B |
| 08/30/2024 | $39.83 | $39.53 (-0.75%) | $40.16 | $39.40 | 220,060 | $1.44 B |
| 08/29/2024 | $39.20 | $39.47 (0.69%) | $40.20 | $38.37 | 159,838 | $1.43 B |
| 08/28/2024 | $38.57 | $38.71 (0.36%) | $39.02 | $38.39 | 250,935 | $1.41 B |
| 08/27/2024 | $38.54 | $38.60 (0.16%) | $38.72 | $37.81 | 115,900 | $1.40 B |
| 08/26/2024 | $39.15 | $38.70 (-1.15%) | $39.84 | $38.62 | 213,200 | $1.41 B |
| 08/23/2024 | $36.97 | $38.44 (3.98%) | $38.55 | $36.75 | 187,026 | $1.40 B |
| 08/22/2024 | $37.19 | $36.50 (-1.86%) | $37.30 | $36.40 | 262,300 | $1.33 B |
| 08/21/2024 | $36.87 | $37.05 (0.49%) | $37.33 | $36.47 | 160,100 | $1.35 B |
| 08/20/2024 | $36.51 | $36.33 (-0.49%) | $36.89 | $36.18 | 235,922 | $1.32 B |
| 08/19/2024 | $35.93 | $36.77 (2.34%) | $36.88 | $35.93 | 216,247 | $1.34 B |
| 08/16/2024 | $35.26 | $35.97 (2.01%) | $36.11 | $34.98 | 229,844 | $1.31 B |
| 08/15/2024 | $36.09 | $35.45 (-1.77%) | $36.24 | $35.39 | 232,900 | $1.29 B |
| 08/14/2024 | $35.95 | $34.96 (-2.75%) | $35.95 | $34.18 | 291,300 | $1.27 B |
| 08/13/2024 | $34.98 | $35.72 (2.12%) | $35.98 | $34.53 | 362,100 | $1.30 B |
| 08/12/2024 | $35.62 | $34.57 (-2.95%) | $35.85 | $33.49 | 289,400 | $1.26 B |
| 08/09/2024 | $36.11 | $35.61 (-1.38%) | $36.34 | $35.31 | 204,925 | $1.29 B |
| 08/08/2024 | $35.27 | $36.14 (2.47%) | $36.42 | $34.54 | 295,017 | $1.31 B |
| 08/07/2024 | $35.88 | $34.84 (-2.9%) | $37.15 | $34.73 | 355,800 | $1.27 B |