NGVT
Ingevity (NGVT)
NYSE
$72.66-$0.08 (-0.11%)
Price as of Jun 23, 2026 5:39 PM EDT
  • $2.5B
    Market Cap
  • 72.12%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +9.10%
    Low Price$65.99
    High Price$73.41
  • 3 Months
    +14.34%
    Low Price$65.02
    High Price$77.87
  • 1 Year
    +72.12%
    Low Price$40.40
    High Price$77.87
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
73.45
74.66
72.32
72.74
-0.91%
470,328
06/18/2026
72.67
73.70
71.77
73.41
+2.31%
709,620
06/17/2026
71.93
73.92
71.08
71.75
-0.03%
228,815
06/16/2026
72.74
73.39
71.35
71.77
-0.91%
212,228
06/15/2026
73.16
73.19
71.32
72.43
+0.63%
169,202
06/12/2026
71.77
73.20
70.65
71.98
+1.49%
192,863
06/11/2026
68.91
71.00
68.69
70.92
+4.20%
191,816
06/10/2026
69.16
70.13
67.64
68.06
-1.42%
250,121
06/09/2026
67.99
69.41
67.04
69.04
+3.15%
196,695
06/08/2026
66.54
67.32
65.06
66.93
+1.42%
301,157
06/05/2026
65.71
66.36
65.35
65.99
-0.15%
331,094
06/04/2026
67.15
67.76
65.57
66.09
-1.31%
233,589
06/03/2026
66.63
67.74
66.63
66.97
-0.30%
242,512
06/02/2026
66.63
68.33
66.62
67.17
+0.93%
209,800
06/01/2026
67.76
67.76
65.68
66.55
-1.87%
260,324
05/29/2026
68.65
68.99
67.54
67.82
-1.11%
230,676
05/28/2026
68.57
69.51
67.62
68.58
-0.51%
156,668
05/27/2026
69.02
69.97
68.65
68.93
+0.58%
148,029
05/26/2026
67.10
68.94
67.10
68.53
+2.79%
148,001
05/22/2026
65.62
66.68
65.28
66.67
+2.24%
172,764
05/21/2026
65.10
66.41
63.96
65.21
-1.33%
282,237
05/20/2026
65.39
66.42
65.11
66.09
+1.65%
327,277
05/19/2026
65.48
65.85
64.23
65.02
-2.23%
303,358
05/18/2026
67.87
68.87
66.50
66.50
-1.60%
211,646
05/15/2026
70.05
70.24
67.37
67.58
-5.31%
223,144
05/14/2026
72.21
72.82
71.34
71.37
+0.15%
248,984
05/13/2026
71.98
72.21
71.10
71.26
-0.42%
229,610
05/12/2026
73.68
73.98
70.40
71.56
-3.87%
289,558
05/11/2026
76.02
76.46
74.32
74.44
-1.57%
296,972
05/08/2026
74.70
76.13
73.79
75.63
+2.11%
353,001
05/07/2026
75.54
77.23
73.41
74.07
-4.88%
436,673
05/06/2026
79.22
79.29
76.85
77.87
+1.00%
282,274
05/06/2026
$1.15 Earnings
05/05/2026
74.46
77.12
74.07
77.10
+4.49%
216,751
05/04/2026
75.68
75.71
73.39
73.79
-2.81%
248,567
05/01/2026
76.39
76.57
75.02
75.92
-0.35%
209,321
04/30/2026
73.72
76.82
73.20
76.19
+4.27%
297,061
04/29/2026
74.49
74.92
72.45
73.07
-2.23%
300,928
04/28/2026
76.83
77.48
74.42
74.74
-2.07%
211,771
04/27/2026
76.64
77.50
76.10
76.32
-0.12%
229,004
04/24/2026
75.12
77.62
74.61
76.41
+1.53%
240,191
04/23/2026
74.99
75.97
74.27
75.26
+0.90%
140,752
04/22/2026
75.31
75.40
74.33
74.59
+0.26%
133,062
04/21/2026
75.35
76.10
73.82
74.40
-1.02%
171,267
04/20/2026
74.86
75.89
74.51
75.17
-0.04%
137,534
04/17/2026
74.69
76.52
74.14
75.20
+1.98%
165,290
04/16/2026
74.31
75.08
73.19
73.74
-0.63%
306,645
04/15/2026
76.06
76.06
73.97
74.21
-3.07%
155,340
04/14/2026
76.26
77.22
75.47
76.56
+0.76%
248,348
04/13/2026
74.95
76.17
74.55
75.98
+0.97%
216,396
04/10/2026
75.25
75.89
74.22
75.25
+0.36%
179,778
04/09/2026
72.87
75.63
72.67
74.98
+2.15%
230,232
04/08/2026
73.89
73.93
72.25
73.40
+4.01%
340,086
04/07/2026
70.30
70.79
69.09
70.57
+0.13%
262,414
04/06/2026
70.97
71.04
69.53
70.48
-0.86%
169,783
04/02/2026
70.99
72.53
70.37
71.09
-1.65%
250,151
04/01/2026
72.12
72.94
71.04
72.28
+1.47%
281,464
03/31/2026
70.33
72.74
70.33
71.23
+2.40%
357,715
03/30/2026
71.42
72.04
69.35
69.56
-1.43%
364,349
03/27/2026
70.55
71.88
69.76
70.57
-1.09%
209,186
03/26/2026
70.91
72.06
70.48
71.35
-0.60%
268,133
03/25/2026
70.84
72.00
70.10
71.78
+3.28%
228,207
03/24/2026
66.09
69.88
66.09
69.50
+4.04%
231,964
03/23/2026
65.74
67.94
64.83
66.80
+5.00%
341,261
03/20/2026
65.41
65.41
62.90
63.62
-2.65%
1,071,416
03/19/2026
64.35
66.20
64.11
65.35
-0.52%
289,681
03/18/2026
67.48
68.56
65.67
65.69
-3.20%
425,674
03/17/2026
65.67
69.08
65.67
67.86
+3.37%
407,595
03/16/2026
65.51
65.97
64.93
65.65
+1.61%
554,047
03/13/2026
64.87
64.87
63.23
64.61
+0.84%
557,985
03/12/2026
63.38
64.97
63.00
64.07
-0.14%
421,746
03/11/2026
64.99
65.72
63.37
64.16
-2.06%
372,910
03/10/2026
65.90
67.01
65.14
65.51
-0.86%
348,462
03/09/2026
63.58
66.31
63.09
66.08
+1.74%
494,252
03/06/2026
65.57
66.28
63.87
64.95
-3.33%
368,700
03/05/2026
68.94
69.34
66.54
67.19
-3.85%
362,238
03/04/2026
71.72
72.02
69.10
69.88
-1.10%
305,145
03/03/2026
69.14
71.30
68.04
70.66
-1.37%
404,123
03/02/2026
70.72
72.18
69.50
71.64
-0.54%
413,970
02/27/2026
69.84
72.17
68.69
72.03
+2.14%
554,054
02/26/2026
65.90
70.85
64.95
70.52
+1.32%
729,970
02/25/2026
71.61
71.61
69.59
69.60
-2.14%
395,183
02/25/2026
$0.64 Earnings
02/24/2026
70.79
72.76
70.79
71.12
+0.57%
224,792
02/23/2026
71.00
71.54
69.61
70.72
-2.04%
283,841
02/20/2026
72.31
73.46
71.29
72.19
-0.46%
347,367
02/19/2026
73.07
73.33
71.31
72.52
-2.41%
335,638
02/18/2026
76.26
76.73
73.72
74.31
-1.98%
476,999
02/17/2026
76.00
76.22
74.23
75.81
-0.99%
313,906
02/13/2026
75.02
77.00
74.43
76.57
+1.70%
258,258
02/12/2026
75.25
76.27
73.69
75.29
+0.51%
308,344
02/11/2026
74.50
75.81
74.11
74.91
+1.71%
350,849
02/10/2026
72.71
74.34
72.71
73.65
+0.77%
246,502
02/09/2026
72.35
73.68
71.09
73.09
+0.55%
239,783
02/06/2026
71.20
73.27
70.57
72.69
+2.67%
363,588
02/05/2026
77.46
77.46
69.74
70.80
-1.90%
279,413
02/04/2026
70.00
73.20
69.56
72.17
+3.44%
407,679
02/03/2026
67.23
69.89
67.02
69.77
+3.75%
335,105
02/02/2026
65.61
68.58
65.59
67.25
+2.22%
294,328
01/30/2026
65.07
66.84
64.67
65.79
-0.20%
418,594