NGVT
Ingevity (NGVT)
NYSE
$72.42+$0.005 (+0.007%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.5B
    Market Cap
  • 31.63%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +4.99%
    Low Price$67.13
    High Price$73.00
  • 3 Months
    -0.11%
    Low Price$67.13
    High Price$77.82
  • 1 Year
    +31.63%
    Low Price$46.20
    High Price$77.87
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
72.28
73.65
72.04
72.41
+1.86%
178,600
10/01/2026
69.83
71.86
68.60
71.09
+0.48%
274,328
09/30/2026
71.42
71.42
69.81
70.75
-0.44%
406,178
09/29/2026
73.18
73.18
70.82
71.06
-2.31%
260,199
09/28/2026
72.12
73.29
71.58
72.74
-0.36%
230,621
09/25/2026
72.47
73.49
71.83
73.00
+1.69%
242,286
09/24/2026
71.16
72.03
70.67
71.79
+0.06%
194,821
09/23/2026
70.72
72.11
69.75
71.75
+0.67%
224,649
09/22/2026
70.13
71.68
69.36
71.27
+3.35%
291,203
09/21/2026
68.79
69.56
67.72
68.96
+1.11%
226,396
09/18/2026
67.86
68.35
66.43
68.20
+0.21%
822,122
09/17/2026
69.62
69.73
67.65
68.06
-0.25%
264,644
09/16/2026
68.44
69.42
67.73
68.23
+0.57%
198,815
09/15/2026
68.45
68.96
67.54
67.84
-0.60%
172,316
09/14/2026
68.58
68.58
67.30
68.25
-1.67%
342,956
09/11/2026
68.18
70.20
67.80
69.41
+3.40%
246,724
09/10/2026
67.24
67.89
66.57
67.13
-1.42%
318,457
09/09/2026
69.28
69.61
67.75
68.10
-1.52%
176,121
09/08/2026
70.68
70.68
69.07
69.15
-1.97%
189,668
09/04/2026
69.42
70.84
69.35
70.54
+1.02%
163,557
09/03/2026
69.77
70.11
67.28
69.83
+1.25%
292,711
09/02/2026
69.04
71.41
68.94
68.97
+0.67%
250,659
09/01/2026
68.57
68.75
67.46
68.51
-1.13%
217,902
08/31/2026
69.11
69.67
68.29
69.29
-0.20%
292,957
08/28/2026
70.38
70.38
68.74
69.43
-0.44%
214,389
08/27/2026
68.96
70.28
68.24
69.74
+0.26%
183,945
08/26/2026
69.37
69.84
69.12
69.56
+0.74%
164,774
08/25/2026
69.56
69.56
68.47
69.05
+0.35%
245,193
08/24/2026
70.73
70.73
68.11
68.81
-2.08%
216,497
08/21/2026
69.72
71.36
68.88
70.27
+1.39%
310,303
08/20/2026
69.88
70.10
68.68
69.31
-2.60%
187,154
08/19/2026
74.91
75.51
71.08
71.16
-3.82%
209,351
08/18/2026
76.14
76.14
73.89
73.99
-2.37%
177,777
08/17/2026
76.17
76.30
75.43
75.79
-1.28%
152,728
08/14/2026
75.27
76.78
74.70
76.77
+1.91%
185,865
08/13/2026
76.57
77.36
75.16
75.33
-1.13%
223,023
08/12/2026
78.50
78.95
76.11
76.19
-2.06%
262,954
08/11/2026
76.75
79.05
76.63
77.79
+0.97%
173,937
08/10/2026
77.31
77.50
75.81
77.04
-1.00%
216,070
08/07/2026
77.50
78.07
76.77
77.82
+0.62%
252,492
08/06/2026
77.79
78.08
76.05
77.34
+0.30%
270,514
08/05/2026
75.26
77.49
74.59
77.11
+2.02%
339,756
08/04/2026
73.67
75.93
72.71
75.58
+2.96%
279,444
08/03/2026
74.00
75.97
73.21
73.41
+0.41%
297,108
07/31/2026
70.32
74.28
69.41
73.11
+4.16%
296,728
07/30/2026
74.05
76.03
67.81
70.19
-0.61%
460,024
07/29/2026
74.12
74.12
70.60
70.62
-5.20%
387,047
07/29/2026
$1.74 Earnings
07/28/2026
75.10
76.33
74.46
74.49
+0.17%
169,986
07/27/2026
73.64
74.47
72.89
74.36
+1.50%
194,670
07/24/2026
74.28
74.78
72.89
73.26
-0.68%
191,024
07/23/2026
73.50
74.45
72.77
73.76
-1.26%
175,176
07/22/2026
74.98
76.40
74.03
74.70
-0.13%
208,367
07/21/2026
75.01
75.43
72.48
74.80
+0.04%
230,102
07/20/2026
76.36
76.76
74.45
74.77
-2.30%
173,615
07/17/2026
74.20
77.22
73.55
76.53
+1.81%
238,216
07/16/2026
74.09
76.10
74.09
75.17
+0.89%
261,323
07/15/2026
73.18
75.70
71.71
74.51
+2.15%
167,726
07/14/2026
72.50
73.20
71.29
72.94
+1.87%
324,794
07/13/2026
71.75
72.42
70.68
71.60
-0.65%
205,684
07/10/2026
72.23
73.70
72.05
72.07
-0.17%
222,854
07/09/2026
72.14
72.68
71.24
72.19
+0.92%
145,991
07/08/2026
72.48
72.48
69.62
71.53
-2.49%
262,669
07/07/2026
73.77
73.95
72.02
73.36
-0.68%
235,849
07/06/2026
72.96
74.03
72.12
73.86
+1.89%
167,955
07/02/2026
72.36
73.75
71.43
72.49
-0.12%
231,932
07/01/2026
74.22
75.17
72.49
72.58
-2.80%
243,294
06/30/2026
74.38
75.83
73.77
74.67
+0.91%
194,547
06/29/2026
75.67
75.67
73.01
74.00
-4.05%
338,504
06/26/2026
73.61
77.12
73.54
77.12
+3.98%
1,034,438
06/25/2026
74.56
74.72
72.61
74.17
-0.78%
357,626
06/24/2026
72.89
75.89
72.21
74.75
+2.88%
223,685
06/23/2026
71.62
73.06
71.48
72.66
-0.11%
397,251
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