NYSE:NGVT | Historical Stock Price | Ingevity Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$24.39$33.59$46.28$63.75$87.82$120.982016-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$87.38$87.38173,300——
2019-12-30$86.37$86.37172,600——
2019-12-27$86.96$86.96131,400——
2019-12-26$87.66$87.6675,100——
2019-12-24$88.13$88.1362,800——
2019-12-23$90.08$90.08455,000——
2019-12-20$86.98$86.98758,500——
2019-12-19$88.60$88.60192,000——
2019-12-18$88.65$88.65112,500——
2019-12-17$88.84$88.84190,000——
2019-12-16$88.64$88.64286,400——
2019-12-13$88.30$88.30207,300——
2019-12-12$90.13$90.13312,600——
2019-12-11$89.74$89.74176,400——
2019-12-10$88.17$88.17139,000——
2019-12-09$88.58$88.58165,300——
2019-12-06$88.71$88.71305,400——
2019-12-05$89.81$89.81164,200——
2019-12-04$89.82$89.82148,400——
2019-12-03$88.55$88.55163,300——
2019-12-02$89.13$89.13182,700——
2019-11-29$90.31$90.3170,200——
2019-11-27$92.58$92.58127,200——
2019-11-26$91.38$91.38302,600——
2019-11-25$89.96$89.96444,800——
2019-11-22$88.54$88.54144,400——
2019-11-21$88.34$88.34225,900——
2019-11-20$89.21$89.21318,200——
2019-11-19$93.33$93.33283,900——
2019-11-18$91.38$91.38171,200——
2019-11-15$91.15$91.15155,400——
2019-11-14$89.80$89.80173,500——
2019-11-13$89.75$89.75147,600——
2019-11-12$90.73$90.73166,000——
2019-11-11$89.60$89.60158,800——
2019-11-08$92.70$92.70226,900——
2019-11-07$94.05$94.05255,300——
2019-11-06$90.76$90.76302,500——
2019-11-05$91.24$91.24325,900——
2019-11-04$89.74$89.74284,300——
2019-11-01$87.32$87.32187,900——
2019-10-31$84.21$84.21237,000——
2019-10-30$85.27$85.27207,500——
2019-10-29$87.95$87.95345,800——
2019-10-28$86.97$86.97317,200——
2019-10-25$84.66$84.66323,700——
2019-10-24$86.02$86.02609,600——
2019-10-23$82.69$82.69525,700——
2019-10-22$84.61$84.61179,600——
2019-10-21$84.91$84.91213,600——
2019-10-18$84.95$84.95176,400——
2019-10-17$85.24$85.24201,100——
2019-10-16$83.92$83.92230,900——
2019-10-15$83.32$83.32320,500——
2019-10-14$84.63$84.63340,200——
2019-10-11$84.77$84.77367,500——
2019-10-10$78.04$78.04473,000——
2019-10-09$80.80$80.80107,700——
2019-10-08$79.95$79.95147,100——
2019-10-07$82.53$82.53214,700——
2019-10-04$83.63$83.63147,200——
2019-10-03$82.50$82.50168,400——
2019-10-02$81.79$81.79250,500——
2019-10-01$81.53$81.53268,900——
2019-09-30$84.84$84.84346,200——
2019-09-27$85.04$85.04350,700——
2019-09-26$83.56$83.56244,500——
2019-09-25$85.00$85.00193,800——
2019-09-24$83.27$83.27281,800——
2019-09-23$85.56$85.56306,100——
2019-09-20$87.94$87.94530,900——
2019-09-19$88.42$88.42359,200——
2019-09-18$87.26$87.26187,500——
2019-09-17$87.90$87.90270,500——
2019-09-16$89.80$89.80364,300——
2019-09-13$91.02$91.02414,800——
2019-09-12$90.09$90.09340,500——
2019-09-11$89.35$89.351,103,900——
2019-09-10$85.84$85.84437,400——
2019-09-09$82.10$82.10483,400——
2019-09-06$78.48$78.48261,100——
2019-09-05$78.94$78.94362,300——
2019-09-04$74.66$74.66260,600——
2019-09-03$73.16$73.16149,900——
2019-08-30$76.17$76.17231,400——
2019-08-29$76.45$76.45220,100——
2019-08-28$74.63$74.63126,800——
2019-08-27$73.65$73.65238,700——
2019-08-26$74.50$74.50202,400——
2019-08-23$74.29$74.29317,300——
2019-08-22$79.62$79.62360,600——
2019-08-21$79.13$79.13331,500——
2019-08-20$75.71$75.71290,300——
2019-08-19$77.01$77.01397,000——
2019-08-16$76.33$76.33503,000——
2019-08-15$75.12$75.12335,800——
2019-08-14$77.90$77.90333,300——
2019-08-13$81.49$81.49499,200——
2019-08-12$79.50$79.50319,400——
2019-08-09$82.86$82.86390,900——
2019-08-08$87.17$87.17354,100——
2019-08-07$85.12$85.12216,900——
2019-08-06$85.98$85.98275,900——
2019-08-05$85.11$85.11568,700——
2019-08-02$93.59$93.59390,600——
2019-08-01$96.23$96.23304,300——
2019-07-31$98.54$98.54368,500——
2019-07-30$100.40$100.40312,400——
2019-07-29$98.70$98.70451,200——
2019-07-26$100.20$100.20510,300——
2019-07-25$100.40$100.40874,400——
2019-07-24$104.28$104.28334,200——
2019-07-23$101.66$101.66327,700——
2019-07-22$99.84$99.84315,600——
2019-07-19$101.23$101.23379,000——
2019-07-18$103.00$103.00231,300——
2019-07-17$101.29$101.29205,700——
2019-07-16$102.77$102.77135,700——
2019-07-15$101.42$101.42158,900——
2019-07-12$103.18$103.18145,300——
2019-07-11$101.23$101.23229,300——
2019-07-10$100.34$100.34184,800——
2019-07-09$102.22$102.22124,100——
2019-07-08$102.88$102.88171,000——
2019-07-05$103.87$103.8782,600——
2019-07-03$103.58$103.5866,500——
2019-07-02$103.27$103.27253,200——
2019-07-01$107.57$107.57440,500——
2019-06-28$105.17$105.17641,400——
2019-06-27$100.37$100.37287,600——
2019-06-26$96.22$96.22178,600——
2019-06-25$95.92$95.92209,900——
2019-06-24$96.86$96.86290,300——
2019-06-21$95.52$95.52559,500——
2019-06-20$95.31$95.31241,300——
2019-06-19$94.35$94.35225,500——
2019-06-18$94.41$94.41188,400——
2019-06-17$91.02$91.02256,200——
2019-06-14$90.21$90.21251,500——
2019-06-13$92.56$92.56141,700——
2019-06-12$92.33$92.33196,800——
2019-06-11$92.00$92.00228,500——
2019-06-10$92.22$92.22235,000——
2019-06-07$90.36$90.36181,800——
2019-06-06$91.04$91.04254,700——
2019-06-05$92.15$92.15234,300——
2019-06-04$92.04$92.04318,800——
2019-06-03$87.87$87.87279,700——
2019-05-31$87.70$87.70387,200——
2019-05-30$88.82$88.82282,800——
2019-05-29$89.07$89.07280,200——
2019-05-28$88.72$88.72261,900——
2019-05-24$87.43$87.43275,600——
2019-05-23$86.26$86.26262,800——
2019-05-22$89.23$89.23172,900——
2019-05-21$90.53$90.53270,700——
2019-05-20$89.41$89.41255,200——
2019-05-17$91.28$91.28376,100——
2019-05-16$92.73$92.73286,900——
2019-05-15$92.31$92.31287,200——
2019-05-14$93.79$93.79249,700——
2019-05-13$92.63$92.63273,800——
2019-05-10$98.03$98.03242,800——
2019-05-09$98.18$98.18305,500——
2019-05-08$100.20$100.20266,900——
2019-05-07$102.98$102.98285,000——
2019-05-06$103.70$103.70337,400——
2019-05-03$104.49$104.49545,500——
2019-05-02$102.45$102.45708,600——
2019-05-01$110.79$110.79256,100——
2019-04-30$115.01$115.01182,800——
2019-04-29$114.96$114.96195,300——
2019-04-26$115.15$115.15215,300——
2019-04-25$112.53$112.53301,200——
2019-04-24$113.53$113.53240,000——
2019-04-23$113.58$113.58243,400——
2019-04-22$110.63$110.63146,300——
2019-04-18$110.94$110.94131,700——
2019-04-17$111.94$111.94164,700——
2019-04-16$113.34$113.34149,600——
2019-04-15$112.70$112.70151,400——
2019-04-12$114.08$114.08180,800——
2019-04-11$113.09$113.09109,100——
2019-04-10$113.60$113.60140,100——
2019-04-09$112.67$112.67219,300——
2019-04-08$115.77$115.77215,400——
2019-04-05$113.73$113.73146,700——
2019-04-04$112.08$112.08201,400——
2019-04-03$112.74$112.74288,100——
2019-04-02$109.92$109.92224,700——
2019-04-01$109.65$109.65264,700——
2019-03-29$105.61$105.61313,000——
2019-03-28$107.64$107.64188,500——
2019-03-27$104.53$104.53230,800——
2019-03-26$107.44$107.44320,700——
2019-03-25$106.55$106.55318,300——
2019-03-22$103.71$103.71315,200——
2019-03-21$107.19$107.19559,500——
2019-03-20$104.92$104.92291,000——
2019-03-19$104.98$104.98532,100——
2019-03-18$106.94$106.94806,600——
2019-03-15$101.18$101.187,874,500——
2019-03-14$104.12$104.12444,700——
2019-03-13$105.34$105.34754,200——
2019-03-12$111.42$111.42338,000——
2019-03-11$111.87$111.87189,900——
2019-03-08$110.40$110.40185,000——
2019-03-07$111.38$111.38339,800——
2019-03-06$114.88$114.88253,900——
2019-03-05$115.74$115.74161,300——
2019-03-04$114.87$114.87295,800——
2019-03-01$116.81$116.81208,000——
2019-02-28$115.22$115.22206,000——
2019-02-27$115.14$115.14200,600——
2019-02-26$113.90$113.90199,600——
2019-02-25$114.99$114.99262,000——
2019-02-22$114.87$114.87352,100——
2019-02-21$114.01$114.01270,900——
2019-02-20$117.07$117.07306,300——
2019-02-19$113.10$113.10363,300——
2019-02-15$111.18$111.18490,600——
2019-02-14$107.87$107.871,131,800——
2019-02-13$97.00$97.00302,700——
2019-02-12$98.25$98.25237,600——
2019-02-11$95.05$95.05205,200——
2019-02-08$92.17$92.17175,900——
2019-02-07$93.16$93.16156,300——
2019-02-06$96.00$96.00131,600——
2019-02-05$96.15$96.15141,700——
2019-02-04$96.37$96.37143,600——
2019-02-01$95.19$95.19118,900——
2019-01-31$94.07$94.07123,800——
2019-01-30$93.16$93.16124,400——
2019-01-29$91.44$91.44145,800——
2019-01-28$91.50$91.50136,500——
2019-01-25$91.61$91.61116,300——
2019-01-24$88.53$88.53132,800——
2019-01-23$88.14$88.14193,400——
2019-01-22$90.84$90.84207,900——
2019-01-18$92.78$92.78212,700——
2019-01-17$89.65$89.65200,200——
2019-01-16$88.31$88.31164,200——
2019-01-15$86.19$86.19113,000——
2019-01-14$86.24$86.24141,300——
2019-01-11$88.23$88.23174,800——
2019-01-10$88.37$88.37143,400——
2019-01-09$86.47$86.47185,800——
2019-01-08$86.22$86.22104,500——
2019-01-07$84.17$84.17157,800——
2019-01-04$83.99$83.99233,200——
2019-01-03$79.69$79.69158,700——
2019-01-02$84.02$84.02214,400——