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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$71.70$71.70103,000——
2021-12-30$72.27$72.27161,100——
2021-12-29$72.59$72.5995,900——
2021-12-28$72.39$72.3989,000——
2021-12-27$72.74$72.74100,400——
2021-12-23$71.94$71.94107,700——
2021-12-22$71.22$71.22148,100——
2021-12-21$71.15$71.15234,700——
2021-12-20$69.65$69.65213,800——
2021-12-17$71.87$71.87493,000——
2021-12-16$70.12$70.12171,200——
2021-12-15$70.62$70.62237,100——
2021-12-14$70.53$70.53214,300——
2021-12-13$71.69$71.69179,500——
2021-12-10$73.90$73.90358,700——
2021-12-09$76.39$76.39245,100——
2021-12-08$76.36$76.36155,900——
2021-12-07$75.49$75.49156,400——
2021-12-06$76.91$76.91173,400——
2021-12-03$72.77$72.77128,800——
2021-12-02$72.82$72.82165,500——
2021-12-01$71.66$71.66186,000——
2021-11-30$71.91$71.91176,500——
2021-11-29$74.05$74.05160,700——
2021-11-26$74.30$74.30115,900——
2021-11-24$77.93$77.9374,700——
2021-11-23$79.11$79.11129,100——
2021-11-22$78.98$78.98106,500——
2021-11-19$78.83$78.83127,400——
2021-11-18$78.36$78.36142,400——
2021-11-17$79.02$79.02146,900——
2021-11-16$78.58$78.58182,900——
2021-11-15$82.84$82.84199,800——
2021-11-12$83.18$83.18159,600——
2021-11-11$81.84$81.84133,500——
2021-11-10$80.83$80.83174,700——
2021-11-09$79.08$79.08362,200——
2021-11-08$81.26$81.26170,900——
2021-11-05$82.17$82.17230,600——
2021-11-04$78.88$78.88162,000——
2021-11-03$79.35$79.35241,800——
2021-11-02$79.01$79.01177,400——
2021-11-01$78.29$78.29281,400——
2021-10-29$77.91$77.91287,700——
2021-10-28$78.24$78.24311,300——
2021-10-27$76.32$76.32194,600——
2021-10-26$78.68$78.68142,000——
2021-10-25$78.72$78.72157,600——
2021-10-22$78.63$78.63166,800——
2021-10-21$78.99$78.99261,700——
2021-10-20$78.64$78.64199,500——
2021-10-19$77.37$77.37111,800——
2021-10-18$77.73$77.73161,700——
2021-10-15$77.95$77.95209,500——
2021-10-14$78.33$78.33169,200——
2021-10-13$76.19$76.19127,400——
2021-10-12$75.11$75.11115,700——
2021-10-11$74.93$74.93122,200——
2021-10-08$75.38$75.3894,300——
2021-10-07$75.79$75.79149,900——
2021-10-06$74.15$74.15275,100——
2021-10-05$74.20$74.20207,900——
2021-10-04$75.06$75.06260,400——
2021-10-01$74.37$74.37287,900——
2021-09-30$71.37$71.37210,900——
2021-09-29$72.94$72.94176,200——
2021-09-28$72.56$72.56158,900——
2021-09-27$72.95$72.95175,100——
2021-09-24$72.15$72.15159,700——
2021-09-23$71.20$71.20174,200——
2021-09-22$69.60$69.60236,800——
2021-09-21$70.03$70.03181,200——
2021-09-20$71.39$71.39267,000——
2021-09-17$71.61$71.61793,200——
2021-09-16$72.98$72.98297,200——
2021-09-15$74.11$74.11303,100——
2021-09-14$73.87$73.87188,500——
2021-09-13$74.58$74.58215,600——
2021-09-10$73.64$73.64225,900——
2021-09-09$77.00$77.00182,300——
2021-09-08$76.32$76.32220,600——
2021-09-07$78.21$78.21121,200——
2021-09-03$78.80$78.80119,700——
2021-09-02$80.40$80.40182,200——
2021-09-01$80.06$80.06131,600——
2021-08-31$80.39$80.39158,300——
2021-08-30$81.22$81.22104,500——
2021-08-27$82.05$82.05142,300——
2021-08-26$79.28$79.28136,900——
2021-08-25$81.28$81.28108,300——
2021-08-24$79.44$79.44170,200——
2021-08-23$79.19$79.19157,100——
2021-08-20$77.57$77.57140,700——
2021-08-19$77.72$77.72176,800——
2021-08-18$79.97$79.97175,700——
2021-08-17$81.98$81.9897,200——
2021-08-16$82.80$82.80102,300——
2021-08-13$84.23$84.23116,700——
2021-08-12$83.03$83.03120,900——
2021-08-11$83.35$83.35245,000——
2021-08-10$80.96$80.96389,100——
2021-08-09$80.49$80.49165,400——
2021-08-06$82.42$82.42164,700——
2021-08-05$81.85$81.85205,800——
2021-08-04$80.39$80.39171,600——
2021-08-03$83.72$83.72245,200——
2021-08-02$83.96$83.96285,400——
2021-07-30$84.94$84.94288,600——
2021-07-29$87.31$87.31266,300——
2021-07-28$83.27$83.27198,800——
2021-07-27$82.84$82.84198,400——
2021-07-26$82.07$82.07155,700——
2021-07-23$80.04$80.04141,500——
2021-07-22$78.10$78.1095,000——
2021-07-21$78.41$78.41124,200——
2021-07-20$78.08$78.08233,400——
2021-07-19$76.28$76.28160,500——
2021-07-16$79.03$79.03195,500——
2021-07-15$80.82$80.82129,000——
2021-07-14$81.44$81.44122,600——
2021-07-13$81.39$81.39124,900——
2021-07-12$83.26$83.26178,200——
2021-07-09$82.07$82.07105,500——
2021-07-08$80.63$80.63195,600——
2021-07-07$81.40$81.40201,800——
2021-07-06$79.25$79.25212,300——
2021-07-02$81.98$81.98126,400——
2021-07-01$82.15$82.15218,200——
2021-06-30$81.36$81.36191,700——
2021-06-29$79.72$79.72247,600——
2021-06-28$80.24$80.24194,700——
2021-06-25$81.87$81.87731,700——
2021-06-24$83.01$83.01282,300——
2021-06-23$81.50$81.50236,600——
2021-06-22$81.47$81.47241,400——
2021-06-21$80.77$80.77420,100——
2021-06-18$79.69$79.69793,000——
2021-06-17$79.59$79.59339,100——
2021-06-16$80.93$80.93216,500——
2021-06-15$81.09$81.09179,400——
2021-06-14$80.74$80.74255,400——
2021-06-11$83.61$83.61115,800——
2021-06-10$82.96$82.96157,500——
2021-06-09$82.85$82.85153,100——
2021-06-08$83.98$83.98111,100——
2021-06-07$83.70$83.70155,500——
2021-06-04$85.70$85.70161,900——
2021-06-03$84.52$84.52152,600——
2021-06-02$83.56$83.56266,200——
2021-06-01$85.50$85.50271,900——
2021-05-28$82.31$82.31219,600——
2021-05-27$83.30$83.30207,600——
2021-05-26$82.97$82.97194,500——
2021-05-25$82.91$82.91187,200——
2021-05-24$85.78$85.78120,400——
2021-05-21$84.98$84.98204,300——
2021-05-20$85.60$85.60244,600——
2021-05-19$87.02$87.02245,800——
2021-05-18$88.49$88.49212,800——
2021-05-17$89.41$89.41140,100——
2021-05-14$89.24$89.24226,900——
2021-05-13$88.77$88.77320,700——
2021-05-12$85.39$85.39361,900——
2021-05-11$86.86$86.86212,200——
2021-05-10$86.72$86.72322,900——
2021-05-07$87.59$87.59225,600——
2021-05-06$86.40$86.40255,900——
2021-05-05$86.48$86.48464,900——
2021-05-04$85.00$85.00456,300——
2021-05-03$82.13$82.13411,200——
2021-04-30$78.08$78.08482,400——
2021-04-29$77.99$77.99371,200——
2021-04-28$75.85$75.85408,500——
2021-04-27$74.55$74.55216,400——
2021-04-26$74.21$74.21212,100——
2021-04-23$72.96$72.96163,400——
2021-04-22$71.63$71.63189,600——
2021-04-21$71.19$71.19193,500——
2021-04-20$70.45$70.45175,500——
2021-04-19$73.21$73.21136,800——
2021-04-16$74.13$74.13182,300——
2021-04-15$72.85$72.85166,700——
2021-04-14$72.38$72.38165,200——
2021-04-13$71.63$71.63267,300——
2021-04-12$71.26$71.26172,400——
2021-04-09$71.50$71.50275,600——
2021-04-08$70.96$70.96244,800——
2021-04-07$71.45$71.45175,700——
2021-04-06$74.39$74.39161,200——
2021-04-05$74.75$74.75183,500——
2021-04-01$75.73$75.73283,100——
2021-03-31$75.53$75.53307,900——
2021-03-30$76.90$76.90219,400——
2021-03-29$75.42$75.42333,100——
2021-03-26$76.55$76.55197,200——
2021-03-25$74.04$74.04209,600——
2021-03-24$71.90$71.90242,400——
2021-03-23$71.79$71.79322,800——
2021-03-22$75.08$75.08237,600——
2021-03-19$75.31$75.31836,300——
2021-03-18$77.00$77.00313,700——
2021-03-17$78.61$78.61281,400——
2021-03-16$78.50$78.50205,900——
2021-03-15$79.62$79.62312,700——
2021-03-12$77.98$77.98275,200——
2021-03-11$77.22$77.22276,400——
2021-03-10$76.15$76.15249,800——
2021-03-09$73.83$73.83251,900——
2021-03-08$74.00$74.00256,100——
2021-03-05$72.60$72.60328,500——
2021-03-04$69.51$69.51324,400——
2021-03-03$70.33$70.33313,300——
2021-03-02$69.34$69.34238,800——
2021-03-01$71.56$71.56335,700——
2021-02-26$69.48$69.48419,500——
2021-02-25$69.22$69.22251,600——
2021-02-24$70.35$70.35321,000——
2021-02-23$70.13$70.13282,000——
2021-02-22$70.80$70.80248,400——
2021-02-19$69.94$69.94241,000——
2021-02-18$69.18$69.18190,100——
2021-02-17$69.80$69.80359,800——
2021-02-16$69.45$69.45224,900——
2021-02-12$69.96$69.96489,700——
2021-02-11$68.49$68.49589,100——
2021-02-10$73.10$73.10179,000——
2021-02-09$73.33$73.33122,300——
2021-02-08$74.25$74.25262,300——
2021-02-05$72.45$72.45157,100——
2021-02-04$70.58$70.58239,400——
2021-02-03$69.70$69.70189,800——
2021-02-02$69.84$69.84269,900——
2021-02-01$68.91$68.91381,100——
2021-01-29$65.69$65.69316,200——
2021-01-28$67.88$67.88178,500——
2021-01-27$67.41$67.41319,500——
2021-01-26$68.02$68.02204,500——
2021-01-25$70.73$70.73167,500——
2021-01-22$72.46$72.46203,200——
2021-01-21$72.15$72.15190,800——
2021-01-20$73.10$73.10156,900——
2021-01-19$72.72$72.72201,300——
2021-01-15$73.42$73.42260,000——
2021-01-14$73.88$73.88141,200——
2021-01-13$74.21$74.21151,600——
2021-01-12$77.69$77.69184,800——
2021-01-11$75.15$75.15143,900——
2021-01-08$75.36$75.36201,600——
2021-01-07$77.17$77.17167,100——
2021-01-06$78.37$78.37370,400——
2021-01-05$75.48$75.48266,700——
2021-01-04$72.38$72.38256,000——