5 DAY PERFORMANCE
-5.34%
1 MONTH PERFORMANCE
+11.49%
3 MONTH PERFORMANCE
+52.65%
6 MONTH PERFORMANCE
+32.46%
YEAR-TO-DATE PERFORMANCE
+22.47%
1 YEAR PERFORMANCE
+55.07%
Ingevity Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $73.07 | $72.52 (-0.75%) | $73.33 | $71.31 | 335.64 K | $2.63 B |
| 02/18/2026 | $76.26 | $74.31 (-2.56%) | $76.72 | $73.72 | 477.00 K | $2.70 B |
| 02/17/2026 | $76.00 | $75.81 (-0.25%) | $76.22 | $74.23 | 313.91 K | $2.75 B |
| 02/13/2026 | $75.02 | $76.57 (2.07%) | $77.00 | $74.43 | 258.30 K | $2.78 B |
| 02/12/2026 | $75.25 | $75.29 (0.05%) | $76.27 | $73.69 | 308.34 K | $2.73 B |
| 02/11/2026 | $74.50 | $74.91 (0.55%) | $75.81 | $74.11 | 350.85 K | $2.72 B |
| 02/10/2026 | $72.71 | $73.65 (1.29%) | $74.34 | $72.71 | 246.50 K | $2.67 B |
| 02/09/2026 | $72.35 | $73.09 (1.02%) | $73.68 | $71.09 | 239.80 K | $2.65 B |
| 02/06/2026 | $71.20 | $72.69 (2.09%) | $73.27 | $70.57 | 363.60 K | $2.64 B |
| 02/05/2026 | $77.46 | $70.80 (-8.6%) | $77.46 | $69.74 | 279.41 K | $2.57 B |
| 02/04/2026 | $70.00 | $72.17 (3.1%) | $73.20 | $69.56 | 407.70 K | $2.62 B |
| 02/03/2026 | $67.23 | $69.77 (3.78%) | $69.89 | $67.02 | 335.11 K | $2.53 B |
| 02/02/2026 | $65.61 | $67.25 (2.5%) | $68.58 | $65.58 | 294.33 K | $2.44 B |
| 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 |
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.
