Ingevity CorporationNGVTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $65.61 | $67.07 | $65.58 | $66.77 | 15,566 |
| 1/30/2026 | $65.07 | $66.84 | $64.67 | $65.79 | 418,600 |
| 1/29/2026 | $66.49 | $66.86 | $64.05 | $65.92 | 325,200 |
| 1/28/2026 | $67.44 | $67.76 | $63.56 | $66.25 | 298,628 |
| 1/27/2026 | $69.32 | $69.80 | $66.74 | $66.88 | 270,500 |
| 1/26/2026 | $69.67 | $69.67 | $68.23 | $69.27 | 230,800 |
| 1/23/2026 | $68.39 | $69.59 | $68.32 | $69.44 | 211,026 |
| 1/22/2026 | $67.63 | $68.94 | $67.25 | $68.60 | 354,400 |
| 1/21/2026 | $65.95 | $67.10 | $65.59 | $67.06 | 410,236 |
| 1/20/2026 | $64.99 | $65.96 | $64.66 | $65.01 | 294,625 |
| 1/16/2026 | $66.48 | $67.24 | $64.93 | $66.17 | 383,800 |
| 1/15/2026 | $66.37 | $67.80 | $66.29 | $66.93 | 271,501 |
| 1/14/2026 | $66.00 | $66.82 | $65.45 | $65.96 | 230,223 |
| 1/13/2026 | $66.00 | $66.59 | $65.26 | $65.80 | 181,732 |
| 1/12/2026 | $64.11 | $65.78 | $63.86 | $65.57 | 172,724 |
| 1/9/2026 | $63.75 | $64.69 | $63.18 | $64.44 | 246,615 |
| 1/8/2026 | $61.37 | $64.19 | $61.37 | $63.78 | 255,246 |
| 1/7/2026 | $62.86 | $62.86 | $60.99 | $61.96 | 218,155 |
| 1/6/2026 | $60.64 | $63.03 | $60.64 | $62.87 | 285,301 |
| 1/5/2026 | $59.83 | $62.73 | $59.83 | $60.86 | 393,400 |
| 1/2/2026 | $59.93 | $60.19 | $58.87 | $60.09 | 269,700 |
| 12/31/2025 | $59.14 | $59.70 | $58.93 | $59.18 | 292,332 |
| 12/30/2025 | $59.33 | $60.16 | $59.28 | $59.30 | 190,124 |
| 12/29/2025 | $59.47 | $59.82 | $59.14 | $59.48 | 232,300 |
| 12/26/2025 | $60.00 | $60.23 | $59.25 | $60.15 | 106,619 |
| 12/24/2025 | $59.59 | $60.23 | $59.26 | $59.98 | 128,033 |
| 12/23/2025 | $59.77 | $60.21 | $59.33 | $59.51 | 284,825 |
| 12/22/2025 | $58.90 | $60.13 | $58.84 | $59.77 | 353,800 |
| 12/19/2025 | $59.79 | $59.97 | $58.17 | $58.61 | 772,500 |
| 12/18/2025 | $58.81 | $60.01 | $58.59 | $59.59 | 337,116 |
| 12/17/2025 | $57.22 | $59.91 | $57.22 | $58.27 | 351,821 |
| 12/16/2025 | $57.33 | $57.91 | $56.19 | $57.26 | 421,005 |
| 12/15/2025 | $59.40 | $60.29 | $57.41 | $57.52 | 370,719 |
| 12/12/2025 | $60.84 | $60.84 | $58.46 | $58.87 | 347,300 |
| 12/11/2025 | $59.00 | $61.77 | $58.63 | $60.47 | 426,801 |
| 12/10/2025 | $56.61 | $58.92 | $56.01 | $58.83 | 547,400 |
| 12/9/2025 | $53.76 | $59.13 | $53.76 | $56.05 | 691,428 |
| 12/8/2025 | $52.19 | $54.97 | $51.50 | $53.98 | 570,400 |
| 12/5/2025 | $52.00 | $53.60 | $52.00 | $52.91 | 255,109 |
| 12/4/2025 | $52.24 | $52.79 | $51.74 | $52.25 | 200,000 |
| 12/3/2025 | $51.90 | $52.93 | $51.18 | $52.54 | 134,521 |
| 12/2/2025 | $52.10 | $52.26 | $50.86 | $51.64 | 235,144 |
| 12/1/2025 | $51.74 | $52.71 | $51.55 | $51.62 | 223,733 |
| 11/28/2025 | $52.17 | $52.64 | $51.96 | $52.23 | 100,400 |
| 11/26/2025 | $51.84 | $53.16 | $51.84 | $52.17 | 368,000 |
| 11/25/2025 | $51.49 | $52.56 | $51.16 | $52.16 | 248,100 |
| 11/24/2025 | $49.60 | $51.05 | $49.15 | $50.96 | 284,600 |
| 11/21/2025 | $48.00 | $50.26 | $48.00 | $49.56 | 309,000 |
| 11/20/2025 | $49.22 | $49.48 | $47.35 | $47.48 | 214,200 |
| 11/19/2025 | $48.21 | $49.08 | $47.83 | $48.51 | 291,600 |
| 11/18/2025 | $46.79 | $48.40 | $46.38 | $47.99 | 290,441 |
| 11/17/2025 | $49.29 | $50.00 | $47.08 | $47.12 | 371,300 |
| 11/14/2025 | $49.95 | $50.33 | $48.86 | $49.37 | 380,800 |
| 11/13/2025 | $48.92 | $50.81 | $48.92 | $50.53 | 353,400 |
| 11/12/2025 | $49.57 | $50.68 | $49.04 | $49.15 | 281,500 |
| 11/11/2025 | $49.90 | $50.55 | $49.43 | $49.53 | 362,900 |
| 11/10/2025 | $49.24 | $50.03 | $47.47 | $49.86 | 470,100 |
| 11/7/2025 | $46.40 | $48.87 | $45.85 | $48.40 | 649,472 |
| 11/6/2025 | $53.09 | $56.09 | $45.87 | $46.20 | 561,650 |
| 11/5/2025 | $52.52 | $54.62 | $52.40 | $54.46 | 397,943 |
| 11/4/2025 | $52.98 | $53.66 | $52.44 | $52.58 | 188,000 |