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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$47.22$47.22243,600——
2023-12-28$47.65$47.65162,500——
2023-12-27$47.41$47.41144,900——
2023-12-26$47.96$47.96136,200——
2023-12-22$47.82$47.82329,400——
2023-12-21$46.31$46.31339,800——
2023-12-20$45.49$45.49476,800——
2023-12-19$46.65$46.65256,000——
2023-12-18$45.98$45.98350,700——
2023-12-15$45.78$45.781,463,300——
2023-12-14$46.19$46.19512,200——
2023-12-13$43.16$43.16328,100——
2023-12-12$40.39$40.39213,000——
2023-12-11$40.52$40.52275,100——
2023-12-08$41.74$41.74217,800——
2023-12-07$41.31$41.31321,100——
2023-12-06$39.27$39.27235,900——
2023-12-05$38.85$38.85236,000——
2023-12-04$40.18$40.18310,000——
2023-12-01$40.72$40.72391,600——
2023-11-30$38.79$38.79214,200——
2023-11-29$39.48$39.48199,600——
2023-11-28$38.72$38.72186,900——
2023-11-27$38.63$38.63223,700——
2023-11-24$39.79$39.7960,700——
2023-11-22$39.35$39.35124,500——
2023-11-21$38.89$38.89110,900——
2023-11-20$40.18$40.18154,000——
2023-11-17$40.15$40.15250,000——
2023-11-16$38.94$38.94226,600——
2023-11-15$40.20$40.20201,000——
2023-11-14$40.06$40.06553,200——
2023-11-13$37.57$37.57214,400——
2023-11-10$37.93$37.93215,300——
2023-11-09$37.42$37.42258,300——
2023-11-08$38.95$38.95246,200——
2023-11-07$39.34$39.34369,300——
2023-11-06$40.06$40.06302,300——
2023-11-03$42.81$42.81330,700——
2023-11-02$42.29$42.29947,700——
2023-11-01$39.25$39.25475,700——
2023-10-31$40.28$40.28216,400——
2023-10-30$40.09$40.09187,200——
2023-10-27$39.49$39.49211,500——
2023-10-26$39.41$39.41143,400——
2023-10-25$38.56$38.56281,500——
2023-10-24$39.71$39.71217,800——
2023-10-23$40.62$40.62264,100——
2023-10-20$40.57$40.57276,100——
2023-10-19$39.95$39.95327,200——
2023-10-18$41.27$41.27193,900——
2023-10-17$42.61$42.61189,300——
2023-10-16$41.69$41.69269,800——
2023-10-13$40.39$40.39213,000——
2023-10-12$40.96$40.96379,300——
2023-10-11$41.71$41.71389,000——
2023-10-10$41.95$41.95181,000——
2023-10-09$41.52$41.52192,900——
2023-10-06$42.25$42.25292,800——
2023-10-05$42.07$42.07304,600——
2023-10-04$42.79$42.79378,500——
2023-10-03$43.14$43.14277,000——
2023-10-02$46.40$46.40197,900——
2023-09-29$47.61$47.61275,700——
2023-09-28$48.18$48.18251,900——
2023-09-27$47.21$47.21161,500——
2023-09-26$47.02$47.02246,900——
2023-09-25$47.24$47.24182,600——
2023-09-22$46.86$46.86208,300——
2023-09-21$48.35$48.35108,600——
2023-09-20$48.95$48.95155,400——
2023-09-19$49.33$49.33206,500——
2023-09-18$50.15$50.15276,300——
2023-09-15$50.69$50.69896,000——
2023-09-14$51.78$51.78262,500——
2023-09-13$49.78$49.78214,200——
2023-09-12$50.09$50.09193,400——
2023-09-11$49.67$49.67228,900——
2023-09-08$50.13$50.13172,800——
2023-09-07$50.75$50.75282,800——
2023-09-06$52.45$52.45143,600——
2023-09-05$52.97$52.97248,000——
2023-09-01$54.65$54.65144,800——
2023-08-31$53.89$53.89159,400——
2023-08-30$53.75$53.75171,000——
2023-08-29$53.86$53.86217,700——
2023-08-28$51.92$51.92131,000——
2023-08-25$51.58$51.58142,600——
2023-08-24$51.40$51.40174,800——
2023-08-23$50.96$50.96111,800——
2023-08-22$51.42$51.42147,100——
2023-08-21$51.05$51.05215,600——
2023-08-18$51.65$51.65272,500——
2023-08-17$50.50$50.50278,000——
2023-08-16$48.31$48.31153,300——
2023-08-15$49.64$49.64225,100——
2023-08-14$51.29$51.29222,700——
2023-08-11$52.91$52.91201,900——
2023-08-10$53.38$53.38140,000——
2023-08-09$53.96$53.96172,900——
2023-08-08$55.45$55.45478,300——
2023-08-07$53.63$53.63645,800——
2023-08-04$58.16$58.16431,800——
2023-08-03$55.38$55.38752,400——
2023-08-02$61.40$61.40215,000——
2023-08-01$62.37$62.37275,700——
2023-07-31$64.02$64.02281,600——
2023-07-28$63.38$63.38198,500——
2023-07-27$64.31$64.31386,800——
2023-07-26$63.08$63.08176,500——
2023-07-25$62.60$62.60234,300——
2023-07-24$61.96$61.96207,200——
2023-07-21$61.61$61.61229,400——
2023-07-20$61.49$61.49219,100——
2023-07-19$61.64$61.64223,500——
2023-07-18$60.89$60.89597,000——
2023-07-17$60.54$60.54343,600——
2023-07-14$60.25$60.25274,700——
2023-07-13$60.69$60.69182,600——
2023-07-12$60.89$60.89328,100——
2023-07-11$60.10$60.10252,800——
2023-07-10$58.65$58.65232,100——
2023-07-07$58.61$58.61189,000——
2023-07-06$56.73$56.73228,800——
2023-07-05$57.17$57.17267,300——
2023-07-03$58.62$58.62106,000——
2023-06-30$58.16$58.16333,400——
2023-06-29$58.47$58.47460,400——
2023-06-28$56.00$56.00363,800——
2023-06-27$55.52$55.52377,500——
2023-06-26$53.35$53.35225,900——
2023-06-23$51.92$51.92440,000——
2023-06-22$52.60$52.60365,400——
2023-06-21$52.92$52.92338,900——
2023-06-20$51.54$51.54479,900——
2023-06-16$54.39$54.396,937,200——
2023-06-15$53.77$53.77350,200——
2023-06-14$53.30$53.30332,400——
2023-06-13$53.92$53.92312,500——
2023-06-12$53.97$53.97257,300——
2023-06-09$53.90$53.90257,000——
2023-06-08$53.02$53.02349,300——
2023-06-07$54.69$54.69403,600——
2023-06-06$53.41$53.41377,000——
2023-06-05$51.73$51.73505,300——
2023-06-02$51.81$51.81435,800——
2023-06-01$47.45$47.45249,700——
2023-05-31$47.19$47.19416,500——
2023-05-30$49.43$49.43284,100——
2023-05-26$49.86$49.86287,500——
2023-05-25$50.10$50.10280,700——
2023-05-24$51.04$51.04449,800——
2023-05-23$52.26$52.26578,800——
2023-05-22$51.86$51.86373,900——
2023-05-19$50.59$50.59487,400——
2023-05-18$50.02$50.02844,600——
2023-05-17$53.30$53.30402,400——
2023-05-16$52.20$52.20539,800——
2023-05-15$54.17$54.17328,800——
2023-05-12$54.50$54.50260,900——
2023-05-11$56.35$56.35479,000——
2023-05-10$56.51$56.51546,300——
2023-05-09$57.99$57.99484,600——
2023-05-08$59.11$59.11401,400——
2023-05-05$60.57$60.57476,500——
2023-05-04$64.40$64.40813,000——
2023-05-03$70.44$70.44291,300——
2023-05-02$70.30$70.30234,300——
2023-05-01$71.59$71.59183,500——
2023-04-28$71.74$71.74192,300——
2023-04-27$70.80$70.80173,700——
2023-04-26$69.38$69.38241,100——
2023-04-25$69.91$69.91172,500——
2023-04-24$72.35$72.35165,500——
2023-04-21$71.22$71.22179,200——
2023-04-20$71.42$71.42164,400——
2023-04-19$71.85$71.85183,500——
2023-04-18$71.96$71.96183,300——
2023-04-17$72.73$72.73203,200——
2023-04-14$72.72$72.72192,200——
2023-04-13$74.01$74.01191,100——
2023-04-12$72.68$72.68211,300——
2023-04-11$73.21$73.21239,000——
2023-04-10$71.51$71.51540,300——
2023-04-06$69.56$69.56386,800——
2023-04-05$70.67$70.67262,500——
2023-04-04$70.30$70.30313,600——
2023-04-03$71.20$71.20236,800——
2023-03-31$71.52$71.52321,900——
2023-03-30$69.85$69.85324,100——
2023-03-29$69.89$69.89238,400——
2023-03-28$68.71$68.71336,800——
2023-03-27$69.78$69.78265,400——
2023-03-24$69.09$69.09299,100——
2023-03-23$69.53$69.53285,200——
2023-03-22$70.36$70.36140,900——
2023-03-21$72.41$72.41156,000——
2023-03-20$70.65$70.65221,800——
2023-03-17$68.89$68.89450,800——
2023-03-16$72.43$72.43396,300——
2023-03-15$71.36$71.36537,200——
2023-03-14$71.72$71.72391,300——
2023-03-13$69.76$69.76327,400——
2023-03-10$71.42$71.42418,300——
2023-03-09$75.46$75.46346,200——
2023-03-08$77.74$77.74241,900——
2023-03-07$78.78$78.78376,800——
2023-03-06$81.25$81.25259,200——
2023-03-03$81.69$81.69312,600——
2023-03-02$81.54$81.54358,200——
2023-03-01$83.42$83.42426,600——
2023-02-28$82.56$82.56896,900——
2023-02-27$87.81$87.81300,400——
2023-02-24$88.56$88.56165,400——
2023-02-23$88.06$88.06155,200——
2023-02-22$87.09$87.09140,900——
2023-02-21$86.88$86.88224,300——
2023-02-17$90.75$90.75185,800——
2023-02-16$89.67$89.67168,300——
2023-02-15$90.38$90.38167,900——
2023-02-14$89.69$89.69336,700——
2023-02-13$88.86$88.86295,300——
2023-02-10$87.81$87.81139,400——
2023-02-09$86.58$86.58242,400——
2023-02-08$88.36$88.36414,000——
2023-02-07$89.49$89.49261,000——
2023-02-06$86.74$86.74196,400——
2023-02-03$86.93$86.93278,400——
2023-02-02$87.00$87.00239,700——
2023-02-01$82.87$82.87182,500——
2023-01-31$82.44$82.44274,700——
2023-01-30$79.27$79.27150,000——
2023-01-27$80.39$80.3996,900——
2023-01-26$80.23$80.23108,700——
2023-01-25$78.76$78.76159,000——
2023-01-24$81.75$81.75250,300——
2023-01-23$80.89$80.8979,800——
2023-01-20$80.49$80.49142,200——
2023-01-19$78.39$78.39164,500——
2023-01-18$79.04$79.04233,200——
2023-01-17$80.27$80.27184,300——
2023-01-13$81.64$81.64119,400——
2023-01-12$80.20$80.20211,800——
2023-01-11$79.15$79.15178,600——
2023-01-10$79.02$79.02183,700——
2023-01-09$75.95$75.95204,400——
2023-01-06$74.14$74.14134,900——
2023-01-05$71.95$71.95143,700——
2023-01-04$72.68$72.68206,200——
2023-01-03$71.02$71.02162,400——