5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
+11.22%
3 MONTH PERFORMANCE
+22.52%
6 MONTH PERFORMANCE
+57.50%
YEAR-TO-DATE PERFORMANCE
+11.22%
1 YEAR PERFORMANCE
+45.14%
Ingevity Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $65.07 | $65.79 (1.11%) | $66.84 | $64.67 | 418.60 K | $2.39 B |
| 01/29/2026 | $66.49 | $65.92 (-0.86%) | $66.86 | $64.05 | 325.20 K | $2.39 B |
| 01/28/2026 | $67.44 | $66.25 (-1.76%) | $67.76 | $63.56 | 298.63 K | $2.40 B |
| 01/27/2026 | $69.32 | $66.88 (-3.52%) | $69.80 | $66.74 | 270.50 K | $2.43 B |
| 01/26/2026 | $69.67 | $69.27 (-0.57%) | $69.67 | $68.23 | 230.80 K | $2.51 B |
| 01/23/2026 | $68.39 | $69.44 (1.54%) | $69.59 | $68.32 | 211.03 K | $2.52 B |
| 01/22/2026 | $67.63 | $68.60 (1.43%) | $68.94 | $67.25 | 354.40 K | $2.49 B |
| 01/21/2026 | $65.95 | $67.06 (1.68%) | $67.10 | $65.59 | 410.24 K | $2.43 B |
| 01/20/2026 | $64.99 | $65.01 (0.03%) | $65.96 | $64.66 | 294.63 K | $2.36 B |
| 01/16/2026 | $66.48 | $66.17 (-0.47%) | $67.24 | $64.93 | 383.80 K | $2.40 B |
| 01/15/2026 | $66.37 | $66.93 (0.84%) | $67.80 | $66.29 | 271.50 K | $2.43 B |
| 01/14/2026 | $66.00 | $65.96 (-0.06%) | $66.82 | $65.45 | 230.22 K | $2.39 B |
| 01/13/2026 | $66.00 | $65.80 (-0.3%) | $66.59 | $65.26 | 181.73 K | $2.39 B |
| 01/12/2026 | $64.11 | $65.57 (2.28%) | $65.78 | $63.86 | 172.72 K | $2.38 B |
| 01/09/2026 | $63.75 | $64.44 (1.08%) | $64.69 | $63.18 | 246.62 K | $2.35 B |
| 01/08/2026 | $61.37 | $63.78 (3.93%) | $64.19 | $61.37 | 255.25 K | $2.32 B |
| 01/07/2026 | $62.86 | $61.96 (-1.43%) | $62.86 | $60.99 | 218.16 K | $2.26 B |
| 01/06/2026 | $60.64 | $62.87 (3.68%) | $63.03 | $60.64 | 285.30 K | $2.29 B |
| 01/05/2026 | $59.83 | $60.86 (1.72%) | $62.73 | $59.83 | 393.40 K | $2.22 B |
| 01/02/2026 | $59.93 | $60.09 (0.27%) | $60.19 | $58.87 | 269.70 K | $2.19 B |
| 12/31/2025 | $59.14 | $59.18 (0.07%) | $59.70 | $58.93 | 292.33 K | $2.15 B |
| 12/30/2025 | $59.33 | $59.30 (-0.05%) | $60.16 | $59.28 | 190.12 K | $2.16 B |
| 12/29/2025 | $59.47 | $59.48 (0.02%) | $59.82 | $59.14 | 232.30 K | $2.17 B |
| 12/26/2025 | $60.00 | $60.15 (0.25%) | $60.23 | $59.25 | 106.62 K | $2.19 B |
| 12/24/2025 | $59.59 | $59.98 (0.65%) | $60.23 | $59.26 | 128.03 K | $2.18 B |
| 12/23/2025 | $59.77 | $59.51 (-0.44%) | $60.21 | $59.33 | 284.83 K | $2.17 B |
| 12/22/2025 | $58.90 | $59.77 (1.48%) | $60.13 | $58.84 | 353.80 K | $2.18 B |
| 12/19/2025 | $59.79 | $58.61 (-1.97%) | $59.97 | $58.17 | 772.50 K | $2.13 B |
| 12/18/2025 | $58.81 | $59.59 (1.33%) | $60.01 | $58.59 | 337.12 K | $2.17 B |
| 12/17/2025 | $57.22 | $58.27 (1.84%) | $59.91 | $57.22 | 351.82 K | $2.12 B |
| 12/16/2025 | $57.33 | $57.26 (-0.12%) | $57.91 | $56.19 | 421.01 K | $2.08 B |
| 12/15/2025 | $59.40 | $57.52 (-3.16%) | $60.29 | $57.41 | 370.72 K | $2.09 B |
| 12/12/2025 | $60.84 | $58.87 (-3.24%) | $60.84 | $58.46 | 347.30 K | $2.14 B |
| 12/11/2025 | $59.00 | $60.47 (2.49%) | $61.77 | $58.63 | 426.80 K | $2.20 B |
| 12/10/2025 | $56.61 | $58.83 (3.92%) | $58.92 | $56.01 | 547.40 K | $2.14 B |
| 12/09/2025 | $53.76 | $56.05 (4.26%) | $59.13 | $53.76 | 691.43 K | $2.04 B |
| 12/08/2025 | $52.19 | $53.98 (3.43%) | $54.97 | $51.50 | 570.40 K | $1.96 B |
| 12/05/2025 | $52.00 | $52.91 (1.75%) | $53.60 | $52.00 | 255.11 K | $1.93 B |
| 12/04/2025 | $52.24 | $52.25 (0.02%) | $52.79 | $51.74 | 200.00 K | $1.90 B |
| 12/03/2025 | $51.90 | $52.54 (1.23%) | $52.93 | $51.18 | 134.52 K | $1.91 B |
| 12/02/2025 | $52.10 | $51.64 (-0.88%) | $52.26 | $50.86 | 235.14 K | $1.88 B |
| 12/01/2025 | $51.74 | $51.62 (-0.23%) | $52.71 | $51.55 | 223.73 K | $1.88 B |
| 11/28/2025 | $52.17 | $52.23 (0.12%) | $52.64 | $51.96 | 100.40 K | $1.90 B |
| 11/26/2025 | $51.84 | $52.17 (0.64%) | $53.16 | $51.84 | 368.00 K | $1.90 B |
| 11/25/2025 | $51.49 | $52.16 (1.3%) | $52.56 | $51.16 | 248.10 K | $1.90 B |
| 11/24/2025 | $49.60 | $50.96 (2.74%) | $51.05 | $49.15 | 284.60 K | $1.85 B |
| 11/21/2025 | $48.00 | $49.56 (3.25%) | $50.26 | $48.00 | 309.00 K | $1.80 B |
| 11/20/2025 | $49.22 | $47.48 (-3.54%) | $49.48 | $47.35 | 214.20 K | $1.73 B |
| 11/19/2025 | $48.21 | $48.51 (0.62%) | $49.08 | $47.83 | 291.60 K | $1.77 B |
| 11/18/2025 | $46.79 | $47.99 (2.56%) | $48.40 | $46.38 | 290.44 K | $1.75 B |
| 11/17/2025 | $49.29 | $47.12 (-4.4%) | $50.00 | $47.08 | 371.30 K | $1.72 B |
| 11/14/2025 | $49.95 | $49.37 (-1.16%) | $50.33 | $48.86 | 380.80 K | $1.80 B |
| 11/13/2025 | $48.92 | $50.53 (3.29%) | $50.81 | $48.92 | 353.40 K | $1.84 B |
| 11/12/2025 | $49.57 | $49.15 (-0.85%) | $50.68 | $49.04 | 281.50 K | $1.79 B |
| 11/11/2025 | $49.90 | $49.53 (-0.74%) | $50.55 | $49.43 | 362.90 K | $1.80 B |
| 11/10/2025 | $49.24 | $49.86 (1.26%) | $50.03 | $47.47 | 470.10 K | $1.81 B |
| 11/07/2025 | $46.40 | $48.40 (4.31%) | $48.87 | $45.85 | 649.47 K | $1.76 B |
| 11/06/2025 | $53.09 | $46.20 (-12.98%) | $56.09 | $45.87 | 561.65 K | $1.68 B |
| 11/05/2025 | $52.52 | $54.46 (3.69%) | $54.62 | $52.40 | 397.94 K | $1.98 B |
| 11/04/2025 | $52.98 | $52.58 (-0.76%) | $53.66 | $52.44 | 188.00 K | $1.91 B |
| 11/03/2025 | $53.72 | $53.84 (0.22%) | $54.00 | $52.59 | 250.24 K | $1.96 B |
| 10/31/2025 | $52.97 | $53.72 (1.42%) | $54.32 | $52.64 | 226.41 K | $1.96 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.
