Dark

NGVT
Ingevity Corporation
stock NYSE

At Close

Aug 6, 2026 3:59:41 PM EDT

77.19USD-0.123%(-0.10)270,512

63.09Bid 91.20Ask 28.11Spread

Pre-market

0.00USD-100.000%(-75.58)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

77.11USD-0.233%(-0.18)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	77.3700	78.0900	76.4400	77.1900	+0.104%	270,512	0.000%
2026-08-05	75.2600	77.4900	74.5900	77.1100	+2.024%	339,773	+0.104%
2026-08-04	73.6700	75.9300	72.7100	75.5800	+2.956%	279,444	+2.130%
2026-08-03	74.0000	75.9650	73.2100	73.4100	+0.410%	297,109	+5.149%
2026-07-31	70.3200	74.2750	69.4100	73.1100	+4.160%	296,728	+5.581%
2026-07-30	74.0500	76.0300	67.8100	70.1900	-0.609%	460,025	+9.973%
2026-07-29	74.1200	74.1200	70.6000	70.6200	-5.195%	387,159	+9.303%
2026-07-28	75.1000	76.3325	74.4600	74.4900	+0.175%	170,268	+3.625%
2026-07-27	73.6400	74.4700	72.8850	74.3600	+1.502%	194,671	+3.806%
2026-07-24	74.2800	74.7800	72.8900	73.2600	-0.678%	191,025	+5.364%
2026-07-23	73.5000	74.4500	72.7700	73.7600	-1.258%	175,181	+4.650%
2026-07-22	74.9800	76.4000	74.0300	74.7000	-0.134%	208,368	+3.333%
2026-07-21	75.0100	75.4300	72.4800	74.8000	+0.040%	230,103	+3.195%
2026-07-20	76.3600	76.7600	74.4500	74.7700	-2.300%	173,616	+3.237%
2026-07-17	74.2000	77.2200	73.5500	76.5300	+1.809%	238,216	+0.862%
2026-07-16	74.0900	76.1000	74.0900	75.1700	+0.886%	261,324	+2.687%
2026-07-15	73.1800	75.6950	71.7100	74.5100	+2.152%	165,105	+3.597%
2026-07-14	72.5000	73.2000	71.2900	72.9400	+1.872%	324,795	+5.827%
2026-07-13	71.7500	72.4150	70.6800	71.6000	-0.652%	205,684	+7.807%
2026-07-10	72.2300	73.7000	72.0500	72.0700	-0.166%	222,854	+7.104%
2026-07-09	72.1400	72.6800	71.2400	72.1900	+0.923%	145,992	+6.926%
2026-07-08	72.4800	72.4800	69.6200	71.5300	-2.495%	262,669	+7.913%
2026-07-07	73.7700	73.9500	72.0200	73.3600	-0.677%	235,849	+5.221%
2026-07-06	72.9600	74.0300	72.1200	73.8600	+1.890%	167,956	+4.509%
2026-07-02	72.3600	73.7450	71.4300	72.4900	-0.124%	231,933	+6.484%
2026-07-01	74.2200	75.1700	72.4900	72.5800	-2.799%	243,294	+6.352%
2026-06-30	74.3800	75.8300	73.7700	74.6700	+0.905%	194,548	+3.375%
2026-06-29	75.6700	75.6700	73.0100	74.0000	-4.046%	338,504	+4.311%
2026-06-26	73.6100	77.1200	73.5400	77.1200	+3.977%	1,034,438	+0.091%
2026-06-25	74.5600	74.7200	72.6100	74.1700	-0.776%	357,627	+4.072%
2026-06-24	72.8900	75.8850	72.2100	74.7500	+2.876%	223,686	+3.264%
2026-06-23	71.6200	73.0550	71.4750	72.6600	-0.110%	397,251	+6.235%
2026-06-22	73.4500	74.6550	72.3200	72.7400	-0.913%	470,328	+6.118%
2026-06-18	72.6700	73.7000	71.7700	73.4100	+2.314%	709,621	+5.149%
2026-06-17	71.9300	73.9200	71.0800	71.7500	-0.028%	228,815	+7.582%
2026-06-16	72.7400	73.3900	71.3500	71.7700	-0.911%	212,229	+7.552%
2026-06-15	73.1600	73.1850	71.3150	72.4300	+0.625%	169,203	+6.572%
2026-06-12	71.7700	73.1950	70.6500	71.9800	+1.495%	192,864	+7.238%
2026-06-11	68.9100	71.0000	68.6900	70.9200	+4.202%	191,816	+8.841%
2026-06-10	69.1600	70.1250	67.6350	68.0600	-1.419%	250,121	+13.415%
2026-06-09	67.9900	69.4100	67.0350	69.0400	+3.153%	196,695	+11.805%
2026-06-08	66.5400	67.3200	65.0600	66.9300	+1.424%	301,157	+15.329%
2026-06-05	65.7100	66.3600	65.3500	65.9900	-0.151%	331,094	+16.972%
2026-06-04	67.1500	67.7600	65.5725	66.0900	-1.314%	233,590	+16.795%
2026-06-03	66.6300	67.7400	66.6300	66.9700	-0.298%	242,526	+15.261%
2026-06-02	66.6300	68.3300	66.6200	67.1700	+0.932%	209,800	+14.917%
2026-06-01	67.7600	67.7600	65.6800	66.5500	-1.873%	260,325	+15.988%
2026-05-29	68.6500	68.9850	67.5400	67.8200	-1.108%	230,677	+13.816%
2026-05-28	68.5700	69.5100	67.6200	68.5800	-0.508%	156,668	+12.555%
2026-05-27	69.0200	69.9650	68.6500	68.9300	+0.584%	148,030	+11.983%
2026-05-26	67.1000	68.9400	67.1000	68.5300	+2.790%	148,002	+12.637%
2026-05-22	65.6200	66.6800	65.2750	66.6700	+2.239%	172,765	+15.779%
2026-05-21	65.1000	66.4125	63.9600	65.2100	-1.332%	282,237	+18.371%
2026-05-20	65.3900	66.4150	65.1100	66.0900	+1.646%	327,278	+16.795%
2026-05-19	65.4800	65.8500	64.2250	65.0200	-2.226%	303,359	+18.717%
2026-05-18	67.8700	68.8700	66.5000	66.5000	-1.598%	211,647	+16.075%
2026-05-15	70.0500	70.2400	67.3700	67.5800	-5.310%	223,144	+14.220%
2026-05-14	72.2100	72.8200	71.3400	71.3700	+0.154%	248,985	+8.155%
2026-05-13	71.9800	72.2050	71.0950	71.2600	-0.419%	229,610	+8.322%
2026-05-12	73.6800	73.9750	70.4000	71.5600	-3.869%	289,559	+7.868%
2026-05-11	76.0200	76.4600	74.3150	74.4400	-1.573%	296,972	+3.694%
2026-05-08	74.7000	76.1250	73.7900	75.6300	+2.106%	353,001	+2.063%
2026-05-07	75.5400	77.2300	73.4100	74.0700	-4.880%	436,674	+4.212%
2026-05-06	79.2200	79.2850	76.8500	77.8700	+0.999%	282,275	-0.873%
2026-05-05	74.4600	77.1200	74.0700	77.1000	+4.486%	216,752	+0.117%
2026-05-04	75.6800	75.7100	73.3900	73.7900	-2.806%	248,567	+4.608%
2026-05-01	76.3900	76.5700	75.0200	75.9200	-0.354%	209,321	+1.673%
2026-04-30	73.7200	76.8175	73.2000	76.1900	+4.270%	297,062	+1.313%
2026-04-29	74.4900	74.9150	72.4500	73.0700	-2.234%	300,928	+5.638%
2026-04-28	76.8300	77.4800	74.4200	74.7400	-2.070%	211,771	+3.278%
2026-04-27	76.6400	77.4950	76.0950	76.3200	-0.118%	229,005	+1.140%
2026-04-24	75.1200	77.6200	74.6100	76.4100	+1.528%	240,191	+1.021%
2026-04-23	74.9900	75.9700	74.2700	75.2600	+0.898%	140,753	+2.564%
2026-04-22	75.3100	75.4000	74.3300	74.5900	+0.255%	133,062	+3.486%
2026-04-21	75.3500	76.1000	73.8150	74.4000	-1.024%	171,268	+3.750%
2026-04-20	74.8600	75.8900	74.5100	75.1700	-0.040%	137,534	+2.687%
2026-04-17	74.6900	76.5200	74.1350	75.2000	+1.980%	165,290	+2.646%
2026-04-16	74.3100	75.0750	73.1900	73.7400	-0.633%	306,646	+4.679%
2026-04-15	76.0600	76.0600	73.9706	74.2100	-3.069%	155,340	+4.016%
2026-04-14	76.2600	77.2150	75.4701	76.5600	+0.763%	248,349	+0.823%
2026-04-13	74.9500	76.1700	74.5500	75.9800	+0.970%	216,396	+1.593%
2026-04-10	75.2500	75.8900	74.2162	75.2500	+0.360%	179,779	+2.578%
2026-04-09	72.8700	75.6300	72.6700	74.9800	+2.153%	230,233	+2.947%
2026-04-08	73.8900	73.9300	72.2500	73.4000	+4.010%	340,087	+5.163%
2026-04-07	70.3000	70.7900	69.0900	70.5700	+0.128%	262,415	+9.381%
2026-04-06	70.9700	71.0400	69.5300	70.4800	-0.858%	169,784	+9.520%
2026-04-02	70.9900	72.5300	70.3700	71.0900	-1.646%	250,152	+8.581%
2026-04-01	72.1200	72.9400	71.0400	72.2800	+1.474%	281,465	+6.793%
2026-03-31	70.3300	72.7400	70.3300	71.2300	+2.401%	357,716	+8.367%
2026-03-30	71.4200	72.0400	69.3450	69.5600	-1.431%	364,349	+10.969%
2026-03-27	70.5500	71.8800	69.7600	70.5700	-1.093%	209,187	+9.381%
2026-03-26	70.9100	72.0550	70.4800	71.3500	-0.599%	268,134	+8.185%
2026-03-25	70.8400	72.0000	70.1000	71.7800	+3.281%	228,208	+7.537%
2026-03-24	66.0900	69.8800	66.0900	69.5000	+4.042%	231,965	+11.065%
2026-03-23	65.7400	67.9400	64.8300	66.8000	+4.998%	341,261	+15.554%
2026-03-20	65.4100	65.4100	62.9000	63.6200	-2.647%	1,071,416	+21.330%
2026-03-19	64.3500	66.2000	64.1100	65.3500	-0.518%	289,682	+18.118%
2026-03-18	67.4800	68.5600	65.6700	65.6900	-3.198%	425,675	+17.506%
2026-03-17	65.6700	69.0800	65.6700	67.8600	+3.366%	407,596	+13.749%
2026-03-16	65.5100	65.9700	64.9300	65.6500	+1.610%	554,047	+17.578%
2026-03-13	64.8700	64.8700	63.2300	64.6100	+0.843%	557,986	+19.471%
2026-03-12	63.3800	64.9650	63.0000	64.0700	-0.140%	421,746	+20.478%
2026-03-11	64.9900	65.7200	63.3700	64.1600	-2.061%	372,910	+20.309%
2026-03-10	65.9000	67.0050	65.1400	65.5100	-0.863%	348,462	+17.829%
2026-03-09	63.5800	66.3125	63.0900	66.0800	+1.740%	494,253	+16.813%
2026-03-06	65.5700	66.2800	63.8700	64.9500	-3.334%	368,700	+18.845%
2026-03-05	68.9400	69.3400	66.5350	67.1900	-3.849%	362,238	+14.883%
2026-03-04	71.7200	72.0200	69.0975	69.8800	-1.104%	305,146	+10.461%
2026-03-03	69.1400	71.3000	68.0400	70.6600	-1.368%	404,123	+9.241%
2026-03-02	70.7200	72.1800	69.5000	71.6400	-0.541%	413,930	+7.747%
2026-02-27	69.8400	72.1700	68.6850	72.0300	+2.141%	553,910	+7.164%
2026-02-26	65.9000	70.8500	64.9500	70.5200	+1.322%	729,620	+9.458%
2026-02-25	71.6100	71.6100	69.5915	69.6000	-2.137%	395,183	+10.905%
2026-02-24	70.7900	72.7550	70.7900	71.1200	+0.566%	224,792	+8.535%
2026-02-23	71.0000	71.5400	69.6100	70.7200	-2.036%	283,842	+9.149%
2026-02-20	72.3100	73.4600	71.2900	72.1900	-0.455%	347,367	+6.926%
2026-02-19	73.0700	73.3300	71.3100	72.5200	-2.409%	335,638	+6.440%
2026-02-18	76.2600	76.7250	73.7200	74.3100	-1.979%	476,999	+3.876%
2026-02-17	76.0000	76.2200	74.2300	75.8100	-0.993%	313,906	+1.820%
2026-02-13	75.0200	77.0000	74.4250	76.5700	+1.700%	258,258	+0.810%
2026-02-12	75.2500	76.2700	73.6900	75.2900	+0.507%	308,344	+2.524%
2026-02-11	74.5000	75.8100	74.1100	74.9100	+1.711%	350,849	+3.044%
2026-02-10	72.7100	74.3400	72.7100	73.6500	+0.766%	246,502	+4.807%
2026-02-09	72.3500	73.6750	71.0900	73.0900	+0.550%	239,783	+5.610%
2026-02-06	71.2000	73.2700	70.5700	72.6900	+2.669%	363,588	+6.191%
2026-02-05	77.4600	77.4600	69.7400	70.8000	-1.898%	279,413	+9.025%
2026-02-04	70.0000	73.2000	69.5600	72.1700	+3.440%	407,679	+6.956%
2026-02-03	67.2300	69.8900	67.0150	69.7700	+3.747%	335,105	+10.635%
2026-02-02	65.6100	68.5800	65.5850	67.2500	+2.219%	294,328	+14.781%
2026-01-30	65.0700	66.8400	64.6650	65.7900	-0.197%	418,594	+17.328%
2026-01-29	66.4900	66.8600	64.0500	65.9200	-0.498%	325,164	+17.096%
2026-01-28	67.4400	67.7600	63.5600	66.2500	-0.942%	298,628	+16.513%
2026-01-27	69.3200	69.8000	66.7400	66.8800	-3.450%	270,492	+15.416%
2026-01-26	69.6700	69.6700	68.2300	69.2700	-0.245%	230,537	+11.434%
2026-01-23	68.3900	69.5900	68.3200	69.4400	+1.224%	211,026	+11.161%
2026-01-22	67.6300	68.9350	67.2500	68.6000	+2.296%	354,369	+12.522%
2026-01-21	65.9500	67.1000	65.5900	67.0600	+3.153%	410,236	+15.106%
2026-01-20	64.9900	65.9600	64.6600	65.0100	-1.753%	294,550	+18.736%
2026-01-16	66.4800	67.2400	64.9300	66.1700	-1.136%	383,688	+16.654%
2026-01-15	66.3700	67.8000	66.2850	66.9300	+1.471%	271,501	+15.329%
2026-01-14	66.0000	66.8200	65.4500	65.9600	+0.243%	230,223	+17.025%
2026-01-13	66.0000	66.5900	65.2600	65.8000	+0.351%	181,709	+17.310%
2026-01-12	64.1100	65.7799	63.8550	65.5700	+1.754%	172,724	+17.722%
2026-01-09	63.7500	64.6900	63.1750	64.4400	+1.035%	241,000	+19.786%
2026-01-08	61.3700	64.1900	61.3700	63.7800	+2.937%	255,246	+21.025%
2026-01-07	62.8600	62.8600	60.9850	61.9600	-1.447%	218,155	+24.580%
2026-01-06	60.6400	63.0300	60.6400	62.8700	+3.303%	285,301	+22.777%
2026-01-05	59.8300	62.7299	59.8300	60.8600	+1.281%	393,383	+26.832%
2026-01-02	59.9300	60.1900	58.8700	60.0900	+1.538%	269,550	+28.457%
2025-12-31	59.1400	59.7000	58.9300	59.1800	-0.202%	292,332	+30.433%
2025-12-30	59.3300	60.1600	59.2800	59.3000	-0.303%	190,124	+30.169%
2025-12-29	59.4700	59.8200	59.1400	59.4800	-1.114%	232,258	+29.775%
2025-12-26	60.0000	60.2300	59.2450	60.1500	+0.283%	106,619	+28.329%
2025-12-24	59.5900	60.2300	59.2600	59.9800	+0.790%	128,033	+28.693%
2025-12-23	59.7700	60.2100	59.3250	59.5100	-0.435%	284,825	+29.709%
2025-12-22	58.9000	60.1300	58.8400	59.7700	+1.979%	353,787	+29.145%
2025-12-19	59.7900	59.9700	58.1700	58.6100	-1.645%	772,498	+31.701%
2025-12-18	58.8100	60.0100	58.5900	59.5900	+2.265%	337,116	+29.535%
2025-12-17	57.2200	59.9100	57.2200	58.2700	+1.764%	351,821	+32.470%
2025-12-16	57.3300	57.9050	56.1900	57.2600	-0.452%	421,005	+34.806%
2025-12-15	59.4000	60.2900	57.4100	57.5200	-2.293%	370,719	+34.197%
2025-12-12	60.8400	60.8400	58.4600	58.8700	-2.646%	347,268	+31.119%
2025-12-11	59.0000	61.7700	58.6250	60.4700	+2.788%	426,801	+27.650%
2025-12-10	56.6100	58.9200	56.0100	58.8300	+4.960%	547,373	+31.209%
2025-12-09	53.7600	59.1300	53.7600	56.0500	+3.835%	691,428	+37.716%
2025-12-08	52.1900	54.9700	51.5000	53.9800	+2.022%	570,398	+42.997%
2025-12-05	52.0000	53.6000	52.0000	52.9100	+1.263%	255,109	+45.889%
2025-12-04	52.2400	52.7900	51.7400	52.2500	-0.552%	199,967	+47.732%
2025-12-03	51.9000	52.9300	51.1750	52.5400	+1.743%	134,521	+46.917%
2025-12-02	52.1000	52.2600	50.8550	51.6400	+0.039%	235,144	+49.477%
2025-12-01	51.7400	52.7100	51.5500	51.6200	-1.168%	223,733	+49.535%
2025-11-28	52.1700	52.6400	51.9600	52.2300	+0.115%	100,384	+47.789%
2025-11-26	51.8400	53.1600	51.8400	52.1700	+0.019%	367,951	+47.959%
2025-11-25	51.4900	52.5600	51.1600	52.1600	+2.355%	248,057	+47.987%
2025-11-24	49.6000	51.0500	49.1500	50.9600	+2.825%	284,580	+51.472%
2025-11-21	48.0000	50.2600	48.0000	49.5600	+4.381%	308,994	+55.751%
2025-11-20	49.2200	49.4800	47.3500	47.4800	-2.123%	214,167	+62.574%
2025-11-19	48.2100	49.0800	47.8300	48.5100	+1.084%	291,561	+59.122%
2025-11-18	46.7900	48.3999	46.3800	47.9900	+1.846%	290,441	+60.846%
2025-11-17	49.2900	50.0000	47.0800	47.1200	-4.557%	371,285	+63.816%
2025-11-14	49.9500	50.3300	48.8550	49.3700	-2.296%	380,789	+56.350%
2025-11-13	48.9200	50.8100	48.9200	50.5300	+2.808%	353,352	+52.761%
2025-11-12	49.5700	50.6800	49.0400	49.1500	-0.767%	281,470	+57.050%
2025-11-11	49.9000	50.5500	49.4300	49.5300	-0.662%	362,868	+55.845%
2025-11-10	49.2400	50.0300	47.4675	49.8600	+3.017%	470,061	+54.813%
2025-11-07	46.4000	48.8700	45.8500	48.4000	+4.762%	649,472	+59.483%
2025-11-06	53.0900	56.0909	45.8700	46.2000	-15.167%	561,650	+67.078%
2025-11-05	52.5200	54.6200	52.4000	54.4600	+3.576%	397,943	+41.737%
2025-11-04	52.9800	53.6600	52.4400	52.5800	-2.340%	187,971	+46.805%
2025-11-03	53.7200	53.9950	52.5900	53.8400	+0.223%	250,236	+43.369%
2025-10-31	52.9700	54.3200	52.6350	53.7200	+0.392%	226,411	+43.690%
2025-10-30	53.0900	54.3850	52.9800	53.5100	-0.465%	192,894	+44.253%
2025-10-29	55.4300	55.6050	53.3325	53.7600	-3.518%	280,913	+43.583%
2025-10-28	56.0000	56.3350	55.4400	55.7200	-0.660%	113,385	+38.532%
2025-10-27	57.3100	57.4700	56.0300	56.0900	-1.889%	133,792	+37.618%
2025-10-24	57.0000	57.3850	56.3100	57.1700	+1.419%	152,432	+35.018%
2025-10-23	56.1700	56.9100	55.7163	56.3700	+0.949%	139,597	+36.935%
2025-10-22	55.7400	56.4950	55.4100	55.8400	-0.107%	135,452	+38.234%
2025-10-21	55.9600	56.2250	55.2300	55.9000	-0.498%	86,125	+38.086%
2025-10-20	54.8400	56.2300	54.5000	56.1800	+3.424%	138,828	+37.398%
2025-10-17	55.2700	55.8900	53.8100	54.3200	-2.126%	185,034	+42.102%
2025-10-16	55.8400	56.1200	54.7650	55.5000	-0.270%	188,260	+39.081%
2025-10-15	55.3100	56.0500	54.1900	55.6500	+1.496%	155,894	+38.706%
2025-10-14	52.5800	54.9400	52.5800	54.8300	+2.314%	155,132	+40.781%
2025-10-13	53.7000	55.2000	53.5600	53.5900	+1.400%	171,395	+44.038%
2025-10-10	53.8400	55.1500	52.6100	52.8500	-2.130%	203,433	+46.055%
2025-10-09	54.4500	54.5600	53.6925	54.0000	-0.681%	184,319	+42.944%
2025-10-08	54.1000	54.6700	54.0600	54.3700	+1.702%	146,385	+41.972%
2025-10-07	55.0800	55.2600	53.4500	53.4600	-2.818%	257,712	+44.388%
2025-10-06	55.0600	55.5500	54.4100	55.0100	0.000%	180,961	+40.320%
2025-10-03	56.5400	57.4200	54.9200	55.0100	-2.309%	201,606	+40.320%
2025-10-02	54.7900	56.3600	54.5000	56.3100	+3.435%	304,818	+37.080%
2025-10-01	54.7800	55.2200	54.4400	54.4400	-1.359%	188,922	+41.789%
2025-09-30	54.6800	55.2600	54.2300	55.1900	+1.247%	235,112	+39.862%
2025-09-29	55.3800	55.3800	53.9300	54.5100	-1.089%	184,789	+41.607%
2025-09-26	54.6200	55.5600	54.4100	55.1100	+1.380%	244,478	+40.065%
2025-09-25	55.0000	55.0600	53.8200	54.3600	-1.718%	159,270	+41.998%
2025-09-24	56.2700	57.2100	55.1300	55.3100	-1.461%	202,794	+39.559%
2025-09-23	57.0700	57.8600	56.0300	56.1300	-1.005%	178,551	+37.520%
2025-09-22	56.4100	57.5400	56.0100	56.7000	+0.621%	193,894	+36.138%
2025-09-19	58.0500	58.0500	55.7500	56.3500	-2.576%	716,763	+36.983%
2025-09-18	57.3000	58.0200	56.9350	57.8400	+2.227%	169,539	+33.454%
2025-09-17	56.8500	58.6250	56.1400	56.5800	+0.533%	201,267	+36.426%
2025-09-16	58.2300	58.2700	55.9000	56.2800	-4.106%	205,619	+37.154%
2025-09-15	58.3000	59.1300	58.1100	58.6900	+0.929%	142,833	+31.522%
2025-09-12	58.3200	58.8700	57.6800	58.1500	-1.072%	172,020	+32.743%
2025-09-11	56.9900	59.0800	56.9900	58.7800	+2.960%	198,173	+31.320%
2025-09-10	58.4200	59.2600	57.0890	57.0900	-2.908%	262,180	+35.208%
2025-09-09	60.0000	60.5000	58.5400	58.8000	-3.194%	275,892	+31.276%
2025-09-08	59.7000	60.7700	58.7100	60.7400	+1.623%	244,493	+27.083%
2025-09-05	59.0000	59.9500	58.7600	59.7700	+1.512%	213,784	+29.145%
2025-09-04	57.9300	59.4600	57.9300	58.8800	+1.710%	337,867	+31.097%
2025-09-03	58.0600	58.7300	57.5000	57.8900	-1.127%	248,820	+33.339%
2025-09-02	57.2000	58.7100	57.2000	58.5500	+0.291%	240,645	+31.836%
2025-08-29	58.1800	58.5900	57.7300	58.3800	+0.742%	207,597	+32.220%
2025-08-28	57.8600	58.1600	56.7400	57.9500	+0.958%	216,495	+33.201%
2025-08-27	56.7000	57.7650	56.4300	57.4000	+0.719%	262,684	+34.477%
2025-08-26	56.9200	57.2300	56.1600	56.9900	+0.211%	378,334	+35.445%
2025-08-25	57.4000	57.8700	56.7200	56.8700	-1.592%	253,328	+35.731%
2025-08-22	54.8500	57.9200	54.3800	57.7900	+5.959%	427,494	+33.570%
2025-08-21	54.2400	54.8600	53.7900	54.5400	-0.329%	294,049	+41.529%
2025-08-20	55.1600	55.5450	54.7000	54.7200	-0.798%	340,721	+41.064%
2025-08-19	55.7900	56.8850	55.1000	55.1600	-0.343%	241,607	+39.938%
2025-08-18	54.4000	55.3950	54.4000	55.3500	+1.429%	166,123	+39.458%
2025-08-15	55.3800	55.3800	54.5000	54.5700	-0.944%	234,462	+41.451%
2025-08-14	54.4000	55.1300	54.1000	55.0900	-0.739%	286,993	+40.116%
2025-08-13	54.2700	55.8900	54.1250	55.5000	+3.045%	291,794	+39.081%
2025-08-12	52.0100	54.1300	52.0100	53.8600	+3.180%	246,287	+43.316%
2025-08-11	52.0200	53.2300	51.7600	52.2000	+1.814%	397,148	+47.874%
2025-08-08	50.2500	52.0500	49.9350	51.2700	+1.505%	495,383	+50.556%
2025-08-07	49.9000	50.5350	49.2600	50.5100	+3.314%	443,874	+52.821%
2025-08-06	49.5900	50.0500	48.3750	48.8900	-1.352%	450,335	+57.885%
2025-08-05	46.8300	49.7300	45.6600	49.5600	+21.322%	1,240,845	+55.751%
2025-08-04	40.4700	41.0650	40.4000	40.8500	+1.114%	318,874	+88.960%
2025-08-01	40.5800	40.8300	39.7350	40.4000	-3.326%	333,965	+91.064%
2025-07-31	41.5200	42.4500	41.3000	41.7900	-1.322%	308,455	+84.709%
2025-07-30	43.9400	43.9400	42.0750	42.3500	-3.946%	174,792	+82.267%
2025-07-29	46.1100	46.1100	43.8800	44.0900	-3.438%	195,506	+75.074%
2025-07-28	46.2400	46.2400	45.4100	45.6600	-1.595%	186,700	+69.054%
2025-07-25	46.0200	46.4000	45.3800	46.4000	+1.399%	163,292	+66.358%
2025-07-24	46.2000	46.7000	45.6500	45.7600	-1.866%	180,763	+68.684%
2025-07-23	47.0300	47.3600	46.0800	46.6300	+0.691%	168,232	+65.537%
2025-07-22	45.7200	46.8800	45.7200	46.3100	+0.282%	229,617	+66.681%
2025-07-21	46.8500	46.8500	46.0600	46.1800	+0.043%	127,957	+67.150%
2025-07-18	46.7300	46.8600	45.5100	46.1600	-0.345%	164,603	+67.223%
2025-07-17	45.2400	46.6200	45.2400	46.3200	+1.825%	229,525	+66.645%
2025-07-16	45.6800	46.2831	44.7100	45.4900	-0.110%	207,136	+69.686%
2025-07-15	47.6300	47.6300	45.5300	45.5400	-3.312%	174,258	+69.499%
2025-07-14	47.4700	47.4700	46.1250	47.1000	-0.967%	145,427	+63.885%
2025-07-11	47.4800	47.8700	46.7000	47.5600	-1.369%	161,114	+62.300%
2025-07-10	47.2200	48.6400	47.0600	48.2200	+1.687%	155,488	+60.079%
2025-07-09	47.4500	47.4500	46.1900	47.4200	+1.346%	306,414	+62.779%
2025-07-08	45.9100	47.4000	45.9000	46.7900	+3.198%	300,202	+64.971%
2025-07-07	45.7600	46.5000	45.2150	45.3400	-3.037%	189,863	+70.247%
2025-07-03	47.0000	47.2100	46.5500	46.7600	-0.064%	117,223	+65.077%
2025-07-02	44.7000	46.8800	44.3400	46.7900	+5.383%	251,828	+64.971%
2025-07-01	41.4200	45.7650	41.4200	44.4000	+3.040%	248,607	+73.851%
2025-06-30	43.4900	43.7200	42.7100	43.0900	-0.623%	243,252	+79.137%
2025-06-27	43.3700	43.7800	42.7500	43.3600	+0.510%	428,921	+78.021%
2025-06-26	42.4000	43.2300	42.3150	43.1400	+2.300%	187,185	+78.929%
2025-06-25	41.7000	42.7300	41.0350	42.1700	+0.548%	161,157	+83.045%
2025-06-24	42.8900	43.2150	41.9000	41.9400	-0.757%	184,015	+84.049%
2025-06-23	41.1300	42.3300	40.6300	42.2600	+2.300%	169,150	+82.655%
2025-06-20	41.7100	41.7800	41.2800	41.3100	-0.169%	319,594	+86.855%
2025-06-18	41.2500	42.0500	41.0000	41.3800	-0.097%	131,552	+86.539%
2025-06-17	42.2100	42.4400	41.2600	41.4200	-2.610%	168,212	+86.359%
2025-06-16	42.4500	43.0300	42.0400	42.5300	+1.238%	150,542	+81.495%
2025-06-13	42.4100	43.3600	41.6300	42.0100	-2.755%	293,744	+83.742%
2025-06-12	44.1400	44.4100	42.9800	43.2000	-2.987%	214,508	+78.681%
2025-06-11	43.9900	44.9983	43.8950	44.5300	+1.274%	234,467	+73.344%
2025-06-10	44.0500	44.5300	43.4175	43.9700	+1.500%	187,137	+75.552%
2025-06-09	42.6000	44.3100	42.4000	43.3200	+3.020%	211,255	+78.186%
2025-06-06	42.2000	42.4750	41.6700	42.0500	+2.212%	187,351	+83.567%
2025-06-05	41.7700	42.0200	41.0950	41.1400	-0.748%	143,363	+87.628%
2025-06-04	41.7000	41.7500	40.8250	41.4500	-0.647%	168,802	+86.224%
2025-06-03	40.6000	42.0400	40.2500	41.7200	+2.456%	151,942	+85.019%
2025-06-02	41.3200	41.3200	40.4500	40.7200	-1.571%	176,043	+89.563%
2025-05-30	42.5100	42.5100	41.1400	41.3700	-3.364%	182,316	+86.584%
2025-05-29	43.0300	43.5200	42.5600	42.8100	+0.493%	237,032	+80.308%
2025-05-28	43.5600	43.9600	42.4000	42.6000	-2.629%	313,980	+81.197%
2025-05-27	41.5300	43.8200	41.5300	43.7500	+6.994%	269,817	+76.434%
2025-05-23	40.3400	41.3000	40.1700	40.8900	-1.017%	246,618	+88.775%
2025-05-22	40.9200	41.5400	40.2600	41.3100	+0.609%	216,452	+86.855%
2025-05-21	42.0100	42.3600	40.7400	41.0600	-3.547%	309,512	+87.993%
2025-05-20	42.1700	42.7850	42.1700	42.5700	+0.448%	139,229	+81.325%
2025-05-19	41.9200	42.6500	41.7300	42.3800	-1.327%	154,696	+82.138%
2025-05-16	42.7300	43.1700	42.2300	42.9500	+0.140%	216,387	+79.721%
2025-05-15	42.7600	43.4000	42.4500	42.8900	-0.855%	269,094	+79.972%
2025-05-14	42.9800	43.5900	42.6300	43.2600	+0.116%	307,294	+78.433%
2025-05-13	43.3800	43.9400	42.9050	43.2100	+0.395%	322,339	+78.639%
2025-05-12	42.9600	43.9300	41.8100	43.0400	+6.350%	337,951	+79.345%
2025-05-09	40.3900	40.8300	39.8500	40.4700	+0.447%	260,803	+90.734%
2025-05-08	39.8700	40.6900	39.1700	40.2900	+2.702%	289,258	+91.586%
2025-05-07	38.8000	39.4100	36.4650	39.2300	+0.077%	564,238	+96.763%
2025-05-06	36.6800	40.1200	36.1800	39.2000	+10.360%	643,380	+96.913%
2025-05-05	34.4500	36.0350	34.4500	35.5200	+1.370%	482,344	+117.314%
2025-05-02	33.7100	35.5900	33.7100	35.0400	+5.288%	316,160	+120.291%
2025-05-01	33.0900	33.7000	32.7190	33.2800	+0.910%	188,020	+131.941%
2025-04-30	32.5300	33.0850	31.9100	32.9800	-0.151%	232,301	+134.051%
2025-04-29	32.4900	33.6900	32.3400	33.0300	+1.568%	215,993	+133.697%
2025-04-28	32.9000	33.5100	31.8800	32.5200	-1.095%	307,360	+137.362%
2025-04-25	32.4600	32.9000	31.8200	32.8800	+0.091%	324,154	+134.763%
2025-04-24	31.3200	32.9000	30.8600	32.8500	+3.107%	246,797	+134.977%
2025-04-23	33.0300	34.1900	31.7400	31.8600	+0.600%	194,634	+142.279%
2025-04-22	31.7000	32.0100	30.6800	31.6700	+1.800%	218,741	+143.732%
2025-04-21	31.2100	31.4650	30.1900	31.1100	-1.488%	238,161	+148.120%
2025-04-17	31.1200	31.8550	31.1200	31.5800	+1.641%	264,463	+144.427%
2025-04-16	31.5800	31.8800	30.4050	31.0700	-2.265%	183,845	+148.439%
2025-04-15	31.4900	32.1500	31.2100	31.7900	+0.158%	249,904	+142.812%
2025-04-14	32.6700	32.6700	31.2100	31.7400	-0.688%	182,189	+143.195%
2025-04-11	31.0600	32.1300	30.6200	31.9600	+2.207%	213,517	+141.521%
2025-04-10	32.1700	32.2400	30.2900	31.2700	-6.377%	301,848	+146.850%
2025-04-09	28.9200	34.3600	28.4900	33.4000	+11.780%	428,138	+131.108%
2025-04-08	33.1900	33.4200	29.4300	29.8800	-5.830%	463,714	+158.333%
2025-04-07	30.4800	32.9600	29.0100	31.7300	+0.955%	554,020	+143.271%
2025-04-04	32.8500	33.1400	30.1250	31.4300	-9.345%	415,306	+145.593%
2025-04-03	36.9200	37.3800	34.3700	34.6700	-12.317%	314,852	+122.642%
2025-04-02	38.0500	39.6300	38.0500	39.5400	+1.776%	163,883	+95.220%
2025-04-01	39.4000	39.6000	37.7700	38.8500	-1.869%	208,968	+98.687%
2025-03-31	39.1200	39.8900	38.3221	39.5900	-0.076%	359,443	+94.973%
2025-03-28	39.7200	40.2300	39.2300	39.6200	-0.252%	273,717	+94.826%
2025-03-27	43.1600	43.1600	39.4900	39.7200	-8.310%	350,502	+94.335%
2025-03-26	43.4300	44.2000	42.6350	43.3200	+0.580%	162,542	+78.186%
2025-03-25	43.0700	43.5400	42.7300	43.0700	-0.324%	136,055	+79.220%
2025-03-24	43.4100	44.1400	42.8500	43.2100	+1.958%	150,636	+78.639%
2025-03-21	42.3500	42.3800	40.7900	42.3800	-1.762%	471,803	+82.138%
2025-03-20	43.5000	44.0400	42.9400	43.1400	-2.508%	176,681	+78.929%
2025-03-19	44.3600	44.5000	43.5200	44.2500	+0.797%	148,838	+74.441%
2025-03-18	44.0900	44.4500	43.5350	43.9000	-0.746%	180,404	+75.831%
2025-03-17	43.6500	44.4800	43.6500	44.2300	+0.637%	198,346	+74.520%
2025-03-14	44.0800	44.7300	43.5200	43.9500	+1.314%	193,165	+75.631%
2025-03-13	44.7900	45.3750	42.5300	43.3800	-3.771%	181,243	+77.939%
2025-03-12	46.9500	46.9850	44.7300	45.0800	-3.033%	271,552	+71.229%
2025-03-11	44.2600	46.8350	43.6400	46.4900	+5.635%	631,143	+66.036%
2025-03-10	46.6900	47.3000	43.7100	44.0100	-7.073%	403,455	+75.392%
2025-03-07	46.0400	47.5300	45.7200	47.3600	+1.566%	352,011	+62.986%
2025-03-06	45.7800	47.3250	45.4950	46.6300	+0.474%	165,072	+65.537%
2025-03-05	43.9400	46.4800	43.9400	46.4100	+5.429%	294,084	+66.322%
2025-03-04	44.3600	45.1100	43.2100	44.0200	-2.697%	226,004	+75.352%
2025-03-03	47.5600	48.1166	44.8100	45.2400	-5.078%	242,213	+70.623%
2025-02-28	47.5600	48.5500	46.8800	47.6600	+0.063%	174,741	+61.960%
2025-02-27	48.2600	48.6700	46.5000	47.6300	-2.537%	373,077	+62.062%
2025-02-26	50.0000	50.0900	48.3700	48.8700	+1.770%	306,956	+57.950%
2025-02-25	46.6300	48.4150	46.0900	48.0200	+4.142%	345,335	+60.746%
2025-02-24	46.3400	46.8400	45.9500	46.1100	+0.217%	185,750	+67.404%
2025-02-21	47.5300	47.5300	45.7550	46.0100	-1.562%	313,899	+67.768%
2025-02-20	48.3000	48.6900	45.7200	46.7400	-3.150%	449,771	+65.148%
2025-02-19	46.6000	49.4600	45.5000	48.2600	+5.279%	499,319	+59.946%
2025-02-18	45.3300	46.3261	45.1000	45.8400	+1.641%	289,011	+68.390%
2025-02-14	45.8500	46.9000	44.8200	45.1000	-0.177%	174,378	+71.153%

document.getElementById("yL1bFB").onerror = function(){this.style.display='none';}; .dark-mode .S9ZqYY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S9ZqYY{ color: #333333; background-color: white; border: 2px solid #333333; }NGVTIngevity Corporationstock NYSE

NGVT
Ingevity Corporation
stock NYSE