5 DAY PERFORMANCE
+5.47%
1 MONTH PERFORMANCE
-12.55%
3 MONTH PERFORMANCE
+17.47%
6 MONTH PERFORMANCE
-10.56%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
-3.26%
Ingevity Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $39.95 | $40.08 (0.33%) | $40.60 | $39.49 | 168,445 | $1.45 B |
| 01/13/2025 | $37.86 | $39.68 (4.81%) | $40.21 | $37.62 | 194,306 | $1.44 B |
| 01/10/2025 | $36.77 | $38.00 (3.35%) | $38.05 | $36.25 | 219,428 | $1.38 B |
| 01/08/2025 | $38.16 | $37.74 (-1.1%) | $38.16 | $37.39 | 253,400 | $1.37 B |
| 01/07/2025 | $39.65 | $38.53 (-2.82%) | $40.09 | $37.84 | 237,700 | $1.40 B |
| 01/06/2025 | $40.26 | $39.61 (-1.61%) | $40.82 | $39.58 | 280,100 | $1.44 B |
| 01/03/2025 | $39.68 | $39.86 (0.45%) | $39.88 | $38.98 | 285,045 | $1.45 B |
| 01/02/2025 | $40.98 | $39.54 (-3.51%) | $41.44 | $39.54 | 141,546 | $1.44 B |
| 12/31/2024 | $40.36 | $40.75 (0.97%) | $41.47 | $40.36 | 226,300 | $1.48 B |
| 12/30/2024 | $40.41 | $40.15 (-0.64%) | $40.87 | $39.44 | 133,140 | $1.46 B |
| 12/27/2024 | $41.40 | $40.60 (-1.93%) | $42.01 | $40.30 | 150,400 | $1.47 B |
| 12/26/2024 | $41.02 | $41.75 (1.78%) | $41.89 | $41.02 | 95,633 | $1.52 B |
| 12/24/2024 | $41.11 | $41.46 (0.85%) | $41.59 | $40.93 | 88,300 | $1.50 B |
| 12/23/2024 | $40.57 | $41.14 (1.4%) | $41.61 | $40.40 | 197,800 | $1.49 B |
| 12/20/2024 | $40.19 | $40.80 (1.52%) | $41.45 | $40.14 | 999,708 | $1.48 B |
| 12/19/2024 | $42.05 | $40.75 (-3.09%) | $42.36 | $40.42 | 228,174 | $1.48 B |
| 12/18/2024 | $43.75 | $41.61 (-4.89%) | $44.48 | $41.11 | 315,114 | $1.51 B |
| 12/17/2024 | $44.16 | $43.40 (-1.72%) | $44.43 | $42.95 | 225,400 | $1.58 B |
| 12/16/2024 | $45.65 | $44.71 (-2.06%) | $45.85 | $44.25 | 205,100 | $1.62 B |
| 12/13/2024 | $46.58 | $45.83 (-1.61%) | $47.16 | $45.73 | 291,528 | $1.66 B |
| 12/12/2024 | $46.84 | $47.05 (0.45%) | $47.32 | $46.43 | 246,800 | $1.71 B |
| 12/11/2024 | $46.90 | $47.00 (0.21%) | $47.66 | $46.13 | 202,406 | $1.71 B |
| 12/10/2024 | $46.65 | $46.35 (-0.64%) | $47.12 | $45.00 | 220,509 | $1.68 B |
| 12/09/2024 | $45.09 | $46.62 (3.39%) | $49.32 | $45.09 | 269,102 | $1.69 B |
| 12/06/2024 | $46.71 | $47.11 (0.86%) | $47.70 | $46.04 | 237,525 | $1.71 B |
| 12/05/2024 | $47.55 | $46.02 (-3.22%) | $47.87 | $45.96 | 163,007 | $1.67 B |
| 12/04/2024 | $48.64 | $47.53 (-2.28%) | $49.22 | $47.32 | 195,100 | $1.73 B |
| 12/03/2024 | $49.50 | $48.78 (-1.45%) | $49.65 | $47.98 | 168,137 | $1.77 B |
| 12/02/2024 | $48.80 | $49.71 (1.86%) | $50.00 | $48.25 | 204,646 | $1.80 B |
| 11/29/2024 | $48.00 | $48.57 (1.19%) | $48.67 | $47.66 | 124,900 | $1.76 B |
| 11/27/2024 | $47.78 | $47.73 (-0.1%) | $48.72 | $47.11 | 181,636 | $1.73 B |
| 11/26/2024 | $49.90 | $47.51 (-4.79%) | $49.90 | $47.49 | 396,500 | $1.72 B |
| 11/25/2024 | $49.12 | $50.21 (2.22%) | $51.67 | $49.12 | 285,717 | $1.82 B |
| 11/22/2024 | $48.60 | $48.56 (-0.08%) | $50.00 | $48.46 | 265,300 | $1.76 B |
| 11/21/2024 | $46.57 | $48.41 (3.95%) | $48.65 | $46.33 | 211,800 | $1.76 B |
| 11/20/2024 | $45.91 | $46.24 (0.72%) | $46.25 | $44.71 | 198,442 | $1.68 B |
| 11/19/2024 | $45.39 | $45.99 (1.32%) | $46.66 | $45.39 | 202,247 | $1.67 B |
| 11/18/2024 | $46.28 | $46.01 (-0.58%) | $47.95 | $45.84 | 267,846 | $1.67 B |
| 11/15/2024 | $45.50 | $45.97 (1.03%) | $45.98 | $44.96 | 217,202 | $1.67 B |
| 11/14/2024 | $46.25 | $45.18 (-2.31%) | $46.25 | $44.62 | 152,500 | $1.64 B |
| 11/13/2024 | $46.13 | $45.60 (-1.15%) | $46.88 | $45.50 | 204,137 | $1.66 B |
| 11/12/2024 | $47.11 | $45.88 (-2.61%) | $47.60 | $45.20 | 210,909 | $1.67 B |
| 11/11/2024 | $45.86 | $47.50 (3.58%) | $47.95 | $45.68 | 342,900 | $1.72 B |
| 11/08/2024 | $46.15 | $45.24 (-1.97%) | $46.18 | $44.62 | 569,230 | $1.64 B |
| 11/07/2024 | $47.01 | $46.25 (-1.62%) | $47.30 | $45.62 | 368,700 | $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 |