Ingevity Corp (NGVT) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	70.60	71.87	69.71	69.82	-1.02%	211,000
2026-10-15	70.53	71.23	69.78	70.54	+0.57%	174,900
2026-10-14	69.32	71.04	69.05	70.14	+0.09%	291,500
2026-10-13	69.27	70.77	68.74	70.08	+1.46%	318,200
2026-10-12	69.20	69.87	68.90	69.07	-0.99%	280,500
2026-10-09	71.83	72.23	69.52	69.76	-2.31%	224,000
2026-10-08	70.44	72.17	70.44	71.41	+0.69%	245,300
2026-10-07	71.68	72.33	70.72	70.92	-2.58%	330,900
2026-10-06	73.80	73.80	72.20	72.80	-0.46%	237,700
2026-10-05	71.81	73.40	71.26	73.14	+1.01%	297,800
2026-10-02	72.28	73.65	72.04	72.41	+1.86%	178,600
2026-10-01	69.83	71.86	68.60	71.09	+0.48%	274,300
2026-09-30	71.42	71.42	69.81	70.75	-0.44%	406,200
2026-09-29	73.18	73.18	70.82	71.06	-2.31%	260,200
2026-09-28	72.12	73.29	71.58	72.74	-0.36%	230,600
2026-09-25	72.47	73.49	71.83	73.00	+1.69%	242,300
2026-09-24	71.16	72.03	70.67	71.79	+0.06%	194,800
2026-09-23	70.72	72.11	69.75	71.75	+0.67%	224,600
2026-09-22	70.13	71.68	69.36	71.27	+3.35%	291,200
2026-09-21	68.79	69.56	67.72	68.96	+1.11%	226,400
2026-09-18	67.86	68.35	66.43	68.20	+0.21%	822,200
2026-09-17	69.62	69.73	67.65	68.06	-0.25%	264,600
2026-09-16	68.44	69.42	67.73	68.23	+0.57%	198,800
2026-09-15	68.45	68.96	67.54	67.84	-0.60%	172,300
2026-09-14	68.58	68.58	67.30	68.25	-1.67%	341,200
2026-09-11	68.18	70.20	67.80	69.41	+3.40%	246,700
2026-09-10	67.24	67.89	66.57	67.13	-1.42%	318,400
2026-09-09	69.28	69.61	67.75	68.10	-1.52%	176,100
2026-09-08	70.68	70.68	69.06	69.15	-1.97%	189,668
2026-09-04	69.42	70.84	69.35	70.54	+1.02%	163,500
2026-09-03	69.77	70.11	67.28	69.83	+1.25%	292,700
2026-09-02	69.04	71.41	68.94	68.97	+0.67%	250,659
2026-09-01	68.57	68.75	67.46	68.51	-1.13%	217,902
2026-08-31	69.11	69.67	68.28	69.29	-0.20%	292,956
2026-08-28	70.38	70.38	68.74	69.43	-0.44%	214,400
2026-08-27	68.96	70.28	68.24	69.74	+0.26%	183,900
2026-08-26	69.37	69.84	69.12	69.56	+0.74%	164,800
2026-08-25	69.56	69.56	68.47	69.05	+0.35%	245,193
2026-08-24	70.73	70.73	68.11	68.81	-2.08%	216,497
2026-08-21	69.72	71.36	68.88	70.27	+1.39%	310,300
2026-08-20	69.88	70.10	68.68	69.31	-2.60%	187,000
2026-08-19	74.91	75.51	71.08	71.16	-3.82%	209,400
2026-08-18	76.14	76.14	73.89	73.99	-2.37%	177,777
2026-08-17	76.17	76.30	75.43	75.79	-1.28%	152,728
2026-08-14	75.27	76.78	74.70	76.77	+1.91%	185,900
2026-08-13	76.57	77.36	75.16	75.33	-1.13%	223,000
2026-08-12	78.50	78.95	76.11	76.19	-2.06%	242,700
2026-08-11	76.75	79.05	76.63	77.79	+0.97%	173,937
2026-08-10	77.31	77.50	75.81	77.04	-1.00%	216,070
2026-08-07	77.50	78.07	76.77	77.82	+0.62%	252,500
2026-08-06	77.79	78.08	76.05	77.34	+0.30%	270,500
2026-08-05	75.26	77.49	74.59	77.11	+2.02%	339,800
2026-08-04	73.67	75.93	72.71	75.58	+2.96%	279,400
2026-08-03	74.00	75.97	73.21	73.41	+0.41%	297,100
2026-07-31	70.32	74.28	69.41	73.11	+4.16%	296,700
2026-07-30	74.05	76.03	67.81	70.19	-0.61%	460,000
2026-07-29	74.12	74.12	70.60	70.62	-5.20%	387,200
2026-07-28	75.10	76.33	74.46	74.49	+0.17%	170,300
2026-07-27	73.64	74.47	72.89	74.36	+1.50%	194,700
2026-07-24	74.28	74.78	72.89	73.26	-0.68%	191,000
2026-07-23	73.50	74.45	72.77	73.76	-1.26%	175,200
2026-07-22	74.98	76.40	74.03	74.70	-0.13%	208,400
2026-07-21	75.01	75.43	72.48	74.80	+0.04%	230,102
2026-07-20	76.36	76.76	74.45	74.77	-2.30%	173,615
2026-07-17	74.20	77.22	73.55	76.53	+1.81%	238,200
2026-07-16	74.09	76.10	74.09	75.17	+0.89%	261,300
2026-07-15	73.18	75.70	71.71	74.51	+2.15%	165,100
2026-07-14	72.50	73.20	71.29	72.94	+1.87%	324,800
2026-07-13	71.75	72.42	70.68	71.60	-0.65%	205,700
2026-07-10	72.23	73.70	72.05	72.07	-0.17%	222,900
2026-07-09	72.14	72.68	71.24	72.19	+0.92%	146,000
2026-07-08	72.48	72.48	69.62	71.53	-2.49%	262,700
2026-07-07	73.77	73.95	72.02	73.36	-0.68%	235,800
2026-07-06	72.96	74.03	72.12	73.86	+1.89%	168,000
2026-07-02	72.36	73.75	71.43	72.49	-0.12%	231,900
2026-07-01	74.22	75.17	72.49	72.58	-2.80%	243,400
2026-06-30	74.38	75.83	73.77	74.67	+0.91%	194,500
2026-06-29	75.67	75.67	73.01	74.00	-4.05%	338,500
2026-06-26	73.61	77.12	73.54	77.12	+3.98%	1,034,300
2026-06-25	74.56	74.72	72.61	74.17	-0.78%	357,600
2026-06-24	72.89	75.89	72.21	74.75	+2.88%	223,700
2026-06-23	71.62	73.06	71.48	72.66	-0.11%	397,300
2026-06-22	73.45	74.66	72.32	72.74	-0.91%	470,300
2026-06-18	72.67	73.70	71.77	73.41	+2.31%	709,600
2026-06-17	71.93	73.92	71.08	71.75	-0.03%	228,800
2026-06-16	72.74	73.39	71.35	71.77	-0.91%	212,200
2026-06-15	73.16	73.19	71.32	72.43	+0.63%	169,200
2026-06-12	71.77	73.20	70.65	71.98	+1.49%	192,900
2026-06-11	68.91	71.00	68.69	70.92	+4.20%	191,600
2026-06-10	69.16	70.13	67.64	68.06	-1.42%	250,100
2026-06-09	67.99	69.41	67.04	69.04	+3.15%	196,700
2026-06-08	66.54	67.32	65.06	66.93	+1.42%	301,200
2026-06-05	65.71	66.36	65.35	65.99	-0.15%	331,100
2026-06-04	67.15	67.76	65.57	66.09	-1.31%	233,600
2026-06-03	66.63	67.74	66.63	66.97	-0.30%	242,500
2026-06-02	66.63	68.33	66.62	67.17	+0.93%	209,800
2026-06-01	67.76	67.76	65.68	66.55	-1.87%	260,300
2026-05-29	68.65	68.99	67.54	67.82	-1.11%	230,700
2026-05-28	68.57	69.51	67.62	68.58	-0.51%	156,700
2026-05-27	69.02	69.97	68.65	68.93	+0.58%	148,000
2026-05-26	67.10	68.94	67.10	68.53	+2.79%	148,001
2026-05-22	65.62	66.68	65.28	66.67	+2.24%	172,800
2026-05-21	65.10	66.41	63.96	65.21	-1.33%	282,200
2026-05-20	65.39	66.42	65.11	66.09	+1.65%	327,277
2026-05-19	65.48	65.85	64.22	65.02	-2.23%	303,358
2026-05-18	67.87	68.87	66.50	66.50	-1.60%	211,646
2026-05-15	70.05	70.24	67.37	67.58	-5.31%	223,100
2026-05-14	72.21	72.82	71.34	71.37	+0.15%	249,000
2026-05-13	71.98	72.21	71.10	71.26	-0.42%	229,600
2026-05-12	73.68	73.98	70.40	71.56	-3.87%	289,600
2026-05-11	76.02	76.46	74.32	74.44	-1.57%	297,000
2026-05-08	74.70	76.13	73.79	75.63	+2.11%	353,000
2026-05-07	75.54	77.23	73.41	74.07	-4.88%	436,700
2026-05-06	79.22	79.29	76.85	77.87	+1.00%	282,300
2026-05-05	74.46	77.12	74.07	77.10	+4.49%	216,800
2026-05-04	75.68	75.71	73.39	73.79	-2.81%	248,600
2026-05-01	76.39	76.57	75.02	75.92	-0.35%	209,300
2026-04-30	73.72	76.82	73.20	76.19	+4.27%	297,100
2026-04-29	74.49	74.92	72.45	73.07	-2.23%	301,400
2026-04-28	76.83	77.48	74.42	74.74	-2.07%	211,800
2026-04-27	76.64	77.50	76.10	76.32	-0.12%	229,000
2026-04-24	75.12	77.62	74.61	76.41	+1.53%	240,200
2026-04-23	74.99	75.97	74.27	75.26	+0.90%	140,800
2026-04-22	75.31	75.40	74.33	74.59	+0.26%	133,100
2026-04-21	75.35	76.10	73.82	74.40	-1.02%	171,300
2026-04-20	74.86	75.89	74.51	75.17	-0.04%	137,500
2026-04-17	74.69	76.52	74.14	75.20	+1.98%	165,300
2026-04-16	74.31	75.08	73.19	73.74	-0.63%	306,600
2026-04-15	76.06	76.06	73.97	74.21	-3.07%	155,300
2026-04-14	76.26	77.22	75.47	76.56	+0.76%	248,300
2026-04-13	74.95	76.17	74.55	75.98	+0.97%	216,400
2026-04-10	75.25	75.89	74.22	75.25	+0.36%	179,800
2026-04-09	72.87	75.63	72.67	74.98	+2.15%	230,200
2026-04-08	73.89	73.93	72.25	73.40	+4.01%	340,100
2026-04-07	70.30	70.79	69.09	70.57	+0.13%	262,400
2026-04-06	70.97	71.04	69.53	70.48	-0.86%	169,800
2026-04-02	70.99	72.53	70.37	71.09	-1.65%	250,200
2026-04-01	72.12	72.94	71.04	72.28	+1.47%	281,500
2026-03-31	70.33	72.74	70.33	71.23	+2.40%	357,700
2026-03-30	71.42	72.04	69.35	69.56	-1.43%	364,300
2026-03-27	70.55	71.88	69.76	70.57	-1.09%	209,200
2026-03-26	70.91	72.06	70.48	71.35	-0.60%	268,100
2026-03-25	70.84	72.00	70.10	71.78	+3.28%	228,200
2026-03-24	66.09	69.88	66.09	69.50	+4.04%	232,000
2026-03-23	65.74	67.94	64.83	66.80	+5.00%	341,300
2026-03-20	65.41	65.41	62.90	63.62	-2.65%	1,071,300
2026-03-19	64.35	66.20	64.11	65.35	-0.52%	289,700
2026-03-18	67.48	68.56	65.67	65.69	-3.20%	425,700
2026-03-17	65.67	69.08	65.67	67.86	+3.37%	407,600
2026-03-16	65.51	65.97	64.93	65.65	+1.61%	554,000
2026-03-13	64.87	64.87	63.23	64.61	+0.84%	558,000
2026-03-12	63.38	64.97	63.00	64.07	-0.14%	421,700
2026-03-11	64.99	65.72	63.37	64.16	-2.06%	372,900
2026-03-10	65.90	67.00	65.14	65.51	-0.86%	348,462
2026-03-09	63.58	66.31	63.09	66.08	+1.74%	494,252
2026-03-06	65.57	66.28	63.87	64.95	-3.33%	368,700
2026-03-05	68.94	69.34	66.54	67.19	-3.85%	362,200
2026-03-04	71.72	72.02	69.10	69.88	-1.10%	304,900
2026-03-03	69.14	71.30	68.04	70.66	-1.37%	404,100
2026-03-02	70.72	72.18	69.50	71.64	-0.54%	414,000
2026-02-27	69.84	72.17	68.69	72.03	+2.14%	554,100
2026-02-26	65.90	70.85	64.95	70.52	+1.32%	730,000
2026-02-25	71.61	71.61	69.59	69.60	-2.14%	395,200
2026-02-24	70.79	72.76	70.79	71.12	+0.57%	224,800
2026-02-23	71.00	71.54	69.61	70.72	-2.04%	283,800
2026-02-20	72.31	73.46	71.29	72.19	-0.46%	347,400
2026-02-19	73.07	73.33	71.31	72.52	-2.41%	335,600
2026-02-18	76.26	76.73	73.72	74.31	-1.98%	477,000
2026-02-17	76.00	76.22	74.23	75.81	-0.99%	313,900
2026-02-13	75.02	77.00	74.43	76.57	+1.70%	258,300
2026-02-12	75.25	76.27	73.69	75.29	+0.51%	308,300
2026-02-11	74.50	75.81	74.11	74.91	+1.71%	350,800
2026-02-10	72.71	74.34	72.71	73.65	+0.77%	246,500
2026-02-09	72.35	73.68	71.09	73.09	+0.55%	239,800
2026-02-06	71.20	73.27	70.57	72.69	+2.67%	363,600
2026-02-05	77.46	77.46	69.74	70.80	-1.90%	279,400
2026-02-04	70.00	73.20	69.56	72.17	+3.44%	407,700
2026-02-03	67.23	69.89	67.02	69.77	+3.75%	335,100
2026-02-02	65.61	68.58	65.59	67.25	+2.22%	294,300
2026-01-30	65.07	66.84	64.67	65.79	-0.20%	418,600
2026-01-29	66.49	66.86	64.05	65.92	-0.50%	325,200
2026-01-28	67.44	67.76	63.56	66.25	-0.94%	298,600
2026-01-27	69.32	69.80	66.74	66.88	-3.45%	270,500
2026-01-26	69.67	69.67	68.23	69.27	-0.24%	230,800
2026-01-23	68.39	69.59	68.32	69.44	+1.22%	211,000
2026-01-22	67.63	68.94	67.25	68.60	+2.30%	354,400
2026-01-21	65.95	67.10	65.59	67.06	+3.15%	410,200
2026-01-20	64.99	65.96	64.66	65.01	-1.75%	294,625
2026-01-16	66.48	67.24	64.93	66.17	-1.14%	383,800
2026-01-15	66.37	67.80	66.29	66.93	+1.47%	271,500
2026-01-14	66.00	66.82	65.45	65.96	+0.24%	230,200
2026-01-13	66.00	66.59	65.26	65.80	+0.35%	181,700
2026-01-12	64.11	65.78	63.86	65.57	+1.75%	172,700
2026-01-09	63.75	64.69	63.18	64.44	+1.03%	246,600
2026-01-08	61.37	64.19	61.37	63.78	+2.94%	255,200
2026-01-07	62.86	62.86	60.99	61.96	-1.45%	218,100
2026-01-06	60.64	63.03	60.64	62.87	+3.30%	285,300
2026-01-05	59.83	62.73	59.83	60.86	+1.28%	393,400
2026-01-02	59.93	60.19	58.87	60.09	+1.54%	269,700
2025-12-31	59.14	59.70	58.93	59.18	-0.20%	292,300
2025-12-30	59.33	60.16	59.28	59.30	-0.30%	190,124
2025-12-29	59.47	59.82	59.14	59.48	-1.11%	232,258
2025-12-26	60.00	60.23	59.25	60.15	+0.28%	106,600
2025-12-24	59.59	60.23	59.26	59.98	+0.79%	128,000
2025-12-23	59.77	60.21	59.33	59.51	-0.44%	284,800
2025-12-22	58.90	60.13	58.84	59.77	+1.98%	353,800
2025-12-19	59.79	59.97	58.17	58.61	-1.64%	772,500
2025-12-18	58.81	60.01	58.59	59.59	+2.27%	337,100
2025-12-17	57.22	59.91	57.22	58.27	+1.76%	351,800
2025-12-16	57.33	57.91	56.19	57.26	-0.45%	421,000
2025-12-15	59.40	60.29	57.41	57.52	-2.29%	370,700
2025-12-12	60.84	60.84	58.46	58.87	-2.65%	347,300
2025-12-11	59.00	61.77	58.63	60.47	+2.79%	426,800
2025-12-10	56.61	58.92	56.01	58.83	+4.96%	547,400
2025-12-09	53.76	59.13	53.76	56.05	+3.83%	691,428
2025-12-08	52.19	54.97	51.50	53.98	+2.02%	570,398
2025-12-05	52.00	53.60	52.00	52.91	+1.26%	255,100
2025-12-04	52.24	52.79	51.74	52.25	-0.55%	200,000
2025-12-03	51.90	52.93	51.18	52.54	+1.74%	134,500
2025-12-02	52.10	52.26	50.86	51.64	+0.04%	235,100
2025-12-01	51.74	52.71	51.55	51.62	-1.17%	223,700
2025-11-28	52.17	52.64	51.96	52.23	+0.12%	100,400
2025-11-26	51.84	53.16	51.84	52.17	+0.02%	368,000
2025-11-25	51.49	52.56	51.16	52.16	+2.35%	248,100
2025-11-24	49.60	51.05	49.15	50.96	+2.82%	284,600
2025-11-21	48.00	50.26	48.00	49.56	+4.38%	309,000
2025-11-20	49.22	49.48	47.35	47.48	-2.12%	214,200
2025-11-19	48.21	49.08	47.83	48.51	+1.08%	291,600
2025-11-18	46.79	48.40	46.38	47.99	+1.85%	290,400
2025-11-17	49.29	50.00	47.08	47.12	-4.56%	371,300
2025-11-14	49.95	50.33	48.86	49.37	-2.30%	380,800
2025-11-13	48.92	50.81	48.92	50.53	+2.81%	353,400
2025-11-12	49.57	50.68	49.04	49.15	-0.77%	281,500
2025-11-11	49.90	50.55	49.43	49.53	-0.66%	362,900
2025-11-10	49.24	50.03	47.47	49.86	+3.02%	470,100
2025-11-07	46.40	48.87	45.85	48.40	+4.76%	649,200
2025-11-06	53.09	56.09	45.87	46.20	-15.17%	561,600
2025-11-05	52.52	54.62	52.40	54.46	+3.58%	397,800
2025-11-04	52.98	53.66	52.44	52.58	-2.34%	188,000
2025-11-03	53.72	54.00	52.59	53.84	+0.22%	250,200
2025-10-31	52.97	54.32	52.64	53.72	+0.39%	226,400
2025-10-30	53.09	54.39	52.98	53.51	-0.47%	192,900
2025-10-29	55.43	55.61	53.33	53.76	-3.52%	280,900
2025-10-28	56.00	56.34	55.44	55.72	-0.66%	113,400
2025-10-27	57.31	57.47	56.03	56.09	-1.89%	133,800
2025-10-24	57.00	57.39	56.31	57.17	+1.42%	152,400
2025-10-23	56.17	56.91	55.72	56.37	+0.95%	139,600
2025-10-22	55.74	56.50	55.41	55.84	-0.11%	135,500
2025-10-21	55.96	56.23	55.23	55.90	-0.50%	86,100
2025-10-20	54.84	56.23	54.50	56.18	+3.42%	138,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+19.45%). Worst month: Mar (-6.53%). Based on 2 years of daily data (2025–2026).

Jan+12.09%
Feb+8.23%
Mar-6.53%
Apr-4.85%
May+6.82%
Jun+9.01%
Jul-2.57%
Aug+19.45%
Sep-1.23%
Oct-1.32%
Nov-2.99%
Dec+14.65%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Ingevity Corp's (NGVT) latest close?

69.82 on 2026-10-16, from the Closelook data lake's daily price record.

What is NGVT's 52-week high and low?

79.29 high and 45.85 low over the trailing 52 weeks, as of 2026-10-16.

What is Ingevity Corp's strongest and weakest month historically?

Historically, NGVT's strongest calendar month has been Aug (average +19.45%) and its weakest Mar (average -6.53%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.