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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$75.73$75.73258,800——
2020-12-30$75.57$75.57179,100——
2020-12-29$73.75$73.75167,600——
2020-12-28$74.54$74.54163,900——
2020-12-24$74.29$74.2996,600——
2020-12-23$73.98$73.98200,400——
2020-12-22$72.17$72.17218,200——
2020-12-21$72.17$72.17250,400——
2020-12-18$72.15$72.15635,300——
2020-12-17$73.27$73.27202,300——
2020-12-16$72.12$72.12251,500——
2020-12-15$73.30$73.30261,000——
2020-12-14$70.17$70.17203,000——
2020-12-11$71.28$71.28138,600——
2020-12-10$72.53$72.53211,400——
2020-12-09$72.71$72.71223,600——
2020-12-08$72.16$72.16245,300——
2020-12-07$70.34$70.34162,700——
2020-12-04$70.15$70.15283,400——
2020-12-03$68.29$68.29213,500——
2020-12-02$69.61$69.61262,200——
2020-12-01$67.73$67.73259,600——
2020-11-30$66.58$66.58216,300——
2020-11-27$68.45$68.45161,700——
2020-11-25$68.67$68.67229,000——
2020-11-24$71.49$71.49374,100——
2020-11-23$70.84$70.84264,900——
2020-11-20$66.79$66.79220,400——
2020-11-19$65.41$65.41234,400——
2020-11-18$66.31$66.31337,300——
2020-11-17$68.58$68.58276,400——
2020-11-16$69.44$69.44202,200——
2020-11-13$67.35$67.35202,100——
2020-11-12$64.69$64.69275,800——
2020-11-11$67.03$67.03269,000——
2020-11-10$68.00$68.00359,900——
2020-11-09$68.73$68.73512,500——
2020-11-06$59.15$59.15162,900——
2020-11-05$60.08$60.08185,300——
2020-11-04$56.30$56.30223,500——
2020-11-03$59.20$59.20366,400——
2020-11-02$57.19$57.19210,800——
2020-10-30$54.88$54.88395,000——
2020-10-29$53.76$53.76257,500——
2020-10-28$53.37$53.37279,000——
2020-10-27$56.84$56.84279,800——
2020-10-26$58.53$58.53216,100——
2020-10-23$60.11$60.11211,700——
2020-10-22$60.61$60.61288,700——
2020-10-21$59.20$59.20249,600——
2020-10-20$60.22$60.22377,500——
2020-10-19$60.07$60.07181,000——
2020-10-16$62.30$62.30282,600——
2020-10-15$61.25$61.25182,300——
2020-10-14$60.20$60.20211,400——
2020-10-13$59.99$59.99216,000——
2020-10-12$59.79$59.79168,800——
2020-10-09$59.37$59.37207,300——
2020-10-08$58.31$58.31161,300——
2020-10-07$57.09$57.09239,600——
2020-10-06$55.45$55.45222,500——
2020-10-05$55.20$55.20198,900——
2020-10-02$52.93$52.93369,300——
2020-10-01$49.95$49.95346,600——
2020-09-30$49.44$49.44219,200——
2020-09-29$49.52$49.52131,600——
2020-09-28$49.70$49.70213,500——
2020-09-25$48.32$48.32370,600——
2020-09-24$48.21$48.21405,100——
2020-09-23$48.91$48.91249,500——
2020-09-22$49.92$49.92414,400——
2020-09-21$50.65$50.65396,600——
2020-09-18$55.58$55.58599,800——
2020-09-17$56.64$56.64204,500——
2020-09-16$56.58$56.58351,200——
2020-09-15$57.08$57.08139,500——
2020-09-14$57.16$57.16242,600——
2020-09-11$56.87$56.87203,000——
2020-09-10$56.58$56.58187,900——
2020-09-09$56.85$56.85190,900——
2020-09-08$56.93$56.93213,800——
2020-09-04$59.23$59.23275,000——
2020-09-03$57.31$57.31154,100——
2020-09-02$59.34$59.34302,000——
2020-09-01$57.05$57.05249,600——
2020-08-31$56.17$56.17403,300——
2020-08-28$57.99$57.99173,700——
2020-08-27$56.82$56.82384,500——
2020-08-26$57.11$57.11159,800——
2020-08-25$58.23$58.23139,300——
2020-08-24$59.70$59.70198,900——
2020-08-21$57.70$57.70233,900——
2020-08-20$58.56$58.56160,500——
2020-08-19$59.04$59.04163,200——
2020-08-18$58.81$58.81161,700——
2020-08-17$60.06$60.06160,800——
2020-08-14$60.73$60.73146,000——
2020-08-13$61.24$61.24169,900——
2020-08-12$62.43$62.43214,300——
2020-08-11$63.11$63.11391,200——
2020-08-10$59.66$59.66163,900——
2020-08-07$58.51$58.51383,700——
2020-08-06$56.88$56.88282,000——
2020-08-05$57.35$57.35335,500——
2020-08-04$56.76$56.76284,900——
2020-08-03$58.29$58.29279,800——
2020-07-31$58.48$58.48412,800——
2020-07-30$56.03$56.03563,100——
2020-07-29$60.00$60.00312,800——
2020-07-28$57.23$57.23220,300——
2020-07-27$58.42$58.42285,700——
2020-07-24$58.10$58.10212,100——
2020-07-23$59.96$59.96221,900——
2020-07-22$59.41$59.41258,800——
2020-07-21$60.05$60.05248,600——
2020-07-20$59.30$59.30297,100——
2020-07-17$59.57$59.57324,300——
2020-07-16$57.95$57.95273,600——
2020-07-15$58.09$58.09305,500——
2020-07-14$55.56$55.56197,800——
2020-07-13$53.92$53.92242,800——
2020-07-10$53.19$53.19275,700——
2020-07-09$51.56$51.56341,600——
2020-07-08$52.28$52.28276,500——
2020-07-07$51.96$51.96295,300——
2020-07-06$53.22$53.22228,900——
2020-07-02$52.66$52.66262,800——
2020-07-01$51.74$51.74402,000——
2020-06-30$52.57$52.57425,000——
2020-06-29$51.67$51.67493,100——
2020-06-26$47.31$47.31885,500——
2020-06-25$49.81$49.81306,300——
2020-06-24$49.34$49.34514,800——
2020-06-23$51.68$51.68338,000——
2020-06-22$51.95$51.95284,200——
2020-06-19$51.50$51.50507,400——
2020-06-18$52.14$52.14184,800——
2020-06-17$52.61$52.61333,700——
2020-06-16$54.87$54.87427,200——
2020-06-15$51.91$51.91269,200——
2020-06-12$50.25$50.25511,800——
2020-06-11$48.11$48.11435,700——
2020-06-10$54.45$54.45350,900——
2020-06-09$55.97$55.97309,400——
2020-06-08$57.39$57.39394,000——
2020-06-05$57.89$57.89619,100——
2020-06-04$56.17$56.17399,900——
2020-06-03$57.88$57.88493,100——
2020-06-02$56.30$56.30241,100——
2020-06-01$53.61$53.61465,400——
2020-05-29$52.67$52.67437,500——
2020-05-28$53.54$53.54560,400——
2020-05-27$57.80$57.80579,900——
2020-05-26$54.53$54.53402,800——
2020-05-22$51.46$51.46210,000——
2020-05-21$51.45$51.45250,200——
2020-05-20$52.26$52.26342,900——
2020-05-19$49.20$49.20296,900——
2020-05-18$50.95$50.95391,300——
2020-05-15$45.83$45.83267,500——
2020-05-14$45.71$45.71392,600——
2020-05-13$44.13$44.13443,400——
2020-05-12$47.68$47.68420,600——
2020-05-11$50.89$50.89896,700——
2020-05-08$48.44$48.44341,700——
2020-05-07$46.30$46.30389,900——
2020-05-06$45.29$45.29632,100——
2020-05-05$46.60$46.60614,800——
2020-05-04$47.74$47.74401,400——
2020-05-01$47.88$47.88791,800——
2020-04-30$51.92$51.921,572,200——
2020-04-29$44.92$44.92804,100——
2020-04-28$42.54$42.54837,700——
2020-04-27$40.24$40.24471,100——
2020-04-24$38.97$38.97372,300——
2020-04-23$38.08$38.08462,100——
2020-04-22$38.09$38.09238,100——
2020-04-21$37.70$37.70482,900——
2020-04-20$38.28$38.28346,300——
2020-04-17$39.67$39.67763,100——
2020-04-16$37.91$37.91621,300——
2020-04-15$38.03$38.03679,300——
2020-04-14$40.34$40.34526,800——
2020-04-13$41.16$41.16452,500——
2020-04-09$42.93$42.93808,700——
2020-04-08$40.97$40.97612,900——
2020-04-07$38.11$38.11556,000——
2020-04-06$38.47$38.47556,000——
2020-04-03$34.66$34.66863,800——
2020-04-02$36.36$36.36720,600——
2020-04-01$35.12$35.12739,700——
2020-03-31$35.20$35.20690,600——
2020-03-30$33.78$33.78733,300——
2020-03-27$33.47$33.47411,400——
2020-03-26$36.00$36.00710,600——
2020-03-25$32.73$32.73798,300——
2020-03-24$31.26$31.26611,700——
2020-03-23$28.72$28.72759,200——
2020-03-20$28.16$28.16915,300——
2020-03-19$31.23$31.23761,600——
2020-03-18$27.84$27.84834,800——
2020-03-17$32.94$32.94866,000——
2020-03-16$35.12$35.12889,000——
2020-03-13$37.83$37.83711,200——
2020-03-12$34.48$34.48702,400——
2020-03-11$38.80$38.80943,300——
2020-03-10$40.89$40.891,367,400——
2020-03-09$37.69$37.69848,000——
2020-03-06$46.89$46.89570,700——
2020-03-05$46.74$46.74745,300——
2020-03-04$49.26$49.26746,900——
2020-03-03$48.21$48.21894,100——
2020-03-02$49.13$49.13756,200——
2020-02-28$45.04$45.041,164,500——
2020-02-27$47.32$47.32814,200——
2020-02-26$48.67$48.67533,900——
2020-02-25$50.75$50.75681,100——
2020-02-24$54.73$54.73413,800——
2020-02-21$58.49$58.491,074,400——
2020-02-20$62.92$62.92472,100——
2020-02-19$65.16$65.16308,700——
2020-02-18$65.00$65.00283,700——
2020-02-14$66.84$66.84351,700——
2020-02-13$66.30$66.30340,300——
2020-02-12$66.23$66.23458,900——
2020-02-11$65.76$65.76353,800——
2020-02-10$65.81$65.81522,400——
2020-02-07$66.84$66.84702,800——
2020-02-06$65.12$65.12650,100——
2020-02-05$65.51$65.51797,200——
2020-02-04$63.35$63.35777,000——
2020-02-03$63.02$63.02806,200——
2020-01-31$65.22$65.221,421,000——
2020-01-30$66.56$66.561,107,400——
2020-01-29$69.00$69.00844,600——
2020-01-28$73.82$73.82161,100——
2020-01-27$74.37$74.37331,300——
2020-01-24$77.88$77.88248,800——
2020-01-23$78.84$78.84187,000——
2020-01-22$80.71$80.71222,500——
2020-01-21$80.45$80.45208,400——
2020-01-17$82.56$82.56224,800——
2020-01-16$83.24$83.24264,300——
2020-01-15$83.27$83.27400,600——
2020-01-14$82.29$82.29423,900——
2020-01-13$80.32$80.32549,300——
2020-01-10$78.96$78.96309,800——
2020-01-09$79.95$79.95374,100——
2020-01-08$80.77$80.77606,600——
2020-01-07$81.53$81.53208,400——
2020-01-06$81.72$81.72295,300——
2020-01-03$84.44$84.44279,500——
2020-01-02$86.29$86.29268,100——