-
5 DAY PERFORMANCE
-3.63% -
1 MONTH PERFORMANCE
-1.39% -
3 MONTH PERFORMANCE
-7.59% -
6 MONTH PERFORMANCE
-17.75% -
YEAR-TO-DATE PERFORMANCE
-17.45% -
1 YEAR PERFORMANCE
-18.13%
Ingevity Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $39.28 | $39.00 (-0.71%) | $40.33 | $38.92 | 348,626 | $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 |
| 08/06/2024 | $35.63 | $34.69 (-2.64%) | $36.56 | $34.65 | 506,000 | $1.26 B |
| 08/05/2024 | $38.34 | $35.41 (-7.64%) | $38.34 | $34.37 | 981,719 | $1.29 B |
| 08/02/2024 | $40.52 | $41.20 (1.68%) | $41.91 | $39.66 | 375,500 | $1.50 B |
| 08/01/2024 | $39.55 | $42.64 (7.81%) | $44.33 | $38.87 | 547,000 | $1.55 B |
| 07/31/2024 | $46.38 | $45.89 (-1.06%) | $47.63 | $44.83 | 467,800 | $1.67 B |
| 07/30/2024 | $45.66 | $46.11 (0.99%) | $46.49 | $45.27 | 168,142 | $1.67 B |
| 07/29/2024 | $46.20 | $45.71 (-1.06%) | $46.26 | $45.22 | 177,600 | $1.66 B |
| 07/26/2024 | $46.50 | $46.20 (-0.65%) | $46.50 | $45.28 | 129,300 | $1.68 B |
| 07/25/2024 | $45.15 | $45.84 (1.53%) | $46.63 | $44.88 | 223,400 | $1.66 B |
| 07/24/2024 | $45.72 | $45.05 (-1.47%) | $46.53 | $45.00 | 190,514 | $1.63 B |
| 07/23/2024 | $44.89 | $45.87 (2.18%) | $46.32 | $44.49 | 195,400 | $1.66 B |
| 07/22/2024 | $44.79 | $45.15 (0.8%) | $45.37 | $43.71 | 151,093 | $1.64 B |
| 07/19/2024 | $44.97 | $44.44 (-1.18%) | $45.26 | $44.17 | 145,546 | $1.61 B |
| 07/18/2024 | $45.75 | $45.09 (-1.44%) | $46.97 | $45.06 | 207,048 | $1.64 B |
| 07/17/2024 | $46.62 | $46.50 (-0.26%) | $48.52 | $46.49 | 254,092 | $1.69 B |
| 07/16/2024 | $45.42 | $47.24 (4.01%) | $47.56 | $45.17 | 204,748 | $1.71 B |
| 07/15/2024 | $44.25 | $44.81 (1.27%) | $45.57 | $44.13 | 207,469 | $1.62 B |
| 07/12/2024 | $44.00 | $44.22 (0.5%) | $44.46 | $43.35 | 202,220 | $1.60 B |
| 07/11/2024 | $42.94 | $43.50 (1.3%) | $44.40 | $42.71 | 201,920 | $1.58 B |
| 07/10/2024 | $40.73 | $41.57 (2.06%) | $42.14 | $40.60 | 167,123 | $1.51 B |
| 07/09/2024 | $41.65 | $40.62 (-2.47%) | $42.06 | $40.51 | 325,061 | $1.47 B |
| 07/08/2024 | $41.69 | $41.94 (0.6%) | $42.65 | $41.59 | 132,789 | $1.52 B |
| 07/05/2024 | $42.39 | $41.29 (-2.59%) | $42.39 | $41.27 | 128,082 | $1.50 B |
| 07/03/2024 | $42.67 | $42.75 (0.19%) | $42.87 | $41.96 | 67,912 | $1.55 B |
| 07/02/2024 | $42.21 | $42.36 (0.36%) | $42.74 | $42.00 | 150,979 | $1.54 B |
| 07/01/2024 | $43.70 | $42.18 (-3.48%) | $43.83 | $42.15 | 227,640 | $1.53 B |