Ingevity Stock Price History
NYSE: NGVTBasic MaterialsSpecialty ChemicalsUSD
69.76-1.65 (-2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NGVT price history at a glance
The price history for Ingevity (NGVT) on this page begins on May 2, 2016, when the stock closed at $26.50; it most recently closed at $69.76 on October 5, 2026. The highest price in this record is $120.41, reached on February 18, 2019; the latest close is 42.1% below that peak. Across the 9 complete calendar years in the table, NGVT finished higher in 4 and lower in 5. Its best year was 2025 (+50.8%) and its worst was 2023 (-33.0%).
Over roughly 10 years the share price changed +163.2%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, NGVT has gained 32.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $120.41
- Date of high
- Feb 18, 2019
- Low since 2016
- $23.00
- Date of low
- May 2, 2016
- 52-week high
- $79.29
- 52-week low
- $45.85
- IPO year
- 2016
- Last close
- $69.76
NGVT returns
1 week
-3.66%
1 month
+2.44%
3 months
-3.21%
6 months
-7.30%
Year to date
+17.88%
1 year
+32.00%
3 years
+72.72%
5 years
-10.51%
NGVT price return, excluding dividends.
NGVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.76 | +16.09% |
| 2025 | 60.09 | +50.75% |
| 2024 | 39.86 | -15.59% |
| 2023 | 47.22 | -32.96% |
| 2022 | 70.44 | -1.76% |
| 2021 | 71.70 | -5.32% |
| 2020 | 75.73 | -10.32% |
| 2019 | 84.44 | +0.54% |
| 2018 | 83.99 | +19.19% |
| 2017 | 70.47 | +28.45% |
| 2016* | 54.86 | +107.02% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
NGVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.83 | 72.23 | 69.52 | 69.76 | -2.31% | |
| 70.44 | 72.17 | 70.66 | 71.41 | +0.69% | |
| 71.68 | 72.33 | 70.72 | 70.92 | -2.58% | |
| 73.80 | 73.80 | 72.20 | 72.80 | -0.46% | |
| 71.81 | 73.40 | 71.26 | 73.14 | +1.01% | |
| 72.28 | 73.65 | 72.04 | 72.41 | +1.86% | |
| 69.83 | 71.86 | 68.60 | 71.09 | +0.48% | |
| 71.42 | 71.42 | 69.81 | 70.75 | -0.44% | |
| 73.18 | 73.18 | 70.82 | 71.06 | -2.31% | |
| 72.12 | 73.29 | 71.58 | 72.74 | -0.36% | |
| 72.47 | 73.49 | 71.83 | 73.00 | +1.69% | |
| 71.16 | 72.03 | 70.67 | 71.79 | +0.06% | |
| 70.72 | 72.11 | 69.75 | 71.75 | +0.67% | |
| 70.13 | 71.68 | 69.36 | 71.27 | +3.35% | |
| 68.79 | 69.56 | 67.72 | 68.96 | +1.11% | |
| 67.86 | 68.35 | 66.43 | 68.20 | +0.21% | |
| 69.62 | 69.73 | 67.65 | 68.06 | -0.25% | |
| 68.44 | 69.42 | 67.73 | 68.23 | +0.57% | |
| 68.45 | 68.96 | 67.54 | 67.84 | -0.60% | |
| 68.58 | 68.58 | 67.30 | 68.25 | -1.67% | |
| 68.18 | 70.20 | 67.80 | 69.41 | +3.40% | |
| 67.24 | 67.89 | 66.57 | 67.13 | -1.42% | |
| 69.28 | 69.61 | 67.75 | 68.10 | -1.52% | |
| 70.68 | 70.68 | 69.07 | 69.15 | -1.97% | |
| 69.42 | 70.84 | 69.35 | 70.54 | +1.02% | |
| 69.77 | 70.11 | 67.28 | 69.83 | +1.25% | |
| 69.04 | 71.41 | 68.94 | 68.97 | +0.67% | |
| 68.57 | 68.75 | 67.46 | 68.51 | -1.13% | |
| 69.11 | 69.67 | 68.29 | 69.29 | -0.20% | |
| 70.38 | 70.38 | 68.74 | 69.43 | -0.44% | |
| 68.96 | 70.28 | 68.24 | 69.74 | +0.26% | |
| 69.37 | 69.84 | 69.12 | 69.56 | +0.74% | |
| 69.56 | 69.56 | 68.47 | 69.05 | +0.35% | |
| 70.73 | 70.73 | 68.11 | 68.81 | -2.08% | |
| 69.72 | 71.36 | 68.88 | 70.27 | +1.39% | |
| 69.88 | 70.10 | 68.68 | 69.31 | -2.60% | |
| 74.91 | 75.51 | 71.08 | 71.16 | -3.82% | |
| 76.14 | 76.14 | 73.89 | 73.99 | -2.37% | |
| 76.17 | 76.30 | 75.43 | 75.79 | -1.28% | |
| 75.27 | 76.78 | 74.70 | 76.77 | +1.91% | |
| 76.57 | 77.36 | 75.16 | 75.33 | -1.13% | |
| 78.50 | 78.95 | 76.11 | 76.19 | -2.06% | |
| 76.75 | 79.05 | 76.63 | 77.79 | +0.97% | |
| 77.31 | 77.50 | 75.81 | 77.04 | -1.00% | |
| 77.50 | 78.07 | 76.77 | 77.82 | +0.62% | |
| 77.79 | 78.08 | 76.05 | 77.34 | +0.30% | |
| 75.26 | 77.49 | 74.59 | 77.11 | +2.02% | |
| 73.67 | 75.93 | 72.71 | 75.58 | +2.96% | |
| 74.00 | 75.97 | 73.21 | 73.41 | +0.41% | |
| 70.32 | 74.28 | 69.41 | 73.11 | +4.16% | |
| 74.05 | 76.03 | 67.81 | 70.19 | -0.61% | |
| 74.12 | 74.12 | 70.60 | 70.62 | -5.20% | |
| 75.10 | 76.33 | 74.46 | 74.49 | +0.17% | |
| 73.64 | 74.47 | 72.89 | 74.36 | +1.50% | |
| 74.28 | 74.78 | 72.89 | 73.26 | -0.68% | |
| 73.50 | 74.45 | 72.77 | 73.76 | -1.26% | |
| 74.98 | 76.40 | 74.03 | 74.70 | -0.13% | |
| 75.01 | 75.43 | 72.48 | 74.80 | +0.04% | |
| 76.36 | 76.76 | 74.45 | 74.77 | -2.30% | |
| 74.20 | 77.22 | 73.55 | 76.53 | +1.81% | |
| 74.09 | 76.10 | 74.09 | 75.17 | +0.89% | |
| 73.18 | 75.70 | 71.71 | 74.51 | +2.15% | |
| 72.50 | 73.20 | 71.29 | 72.94 | +1.87% | |
| 71.75 | 72.42 | 70.68 | 71.60 | -0.65% | |
| 72.23 | 73.70 | 72.05 | 72.07 | -0.17% | |
| 72.14 | 72.68 | 71.24 | 72.19 | +0.92% | |
| 72.48 | 72.48 | 69.62 | 71.53 | -2.49% | |
| 73.77 | 73.95 | 72.02 | 73.36 | -0.68% | |
| 72.96 | 74.03 | 72.12 | 73.86 | +1.89% | |
| 72.36 | 73.75 | 71.43 | 72.49 | -0.12% | |
| 74.22 | 75.17 | 72.49 | 72.58 | -2.80% | |
| 74.38 | 75.83 | 73.77 | 74.67 | +0.91% | |
| 75.67 | 75.67 | 73.01 | 74.00 | -4.05% | |
| 73.61 | 77.12 | 73.54 | 77.12 | +3.98% | |
| 74.56 | 74.72 | 72.61 | 74.17 | -0.78% | |
| 72.89 | 75.89 | 72.21 | 74.75 | +2.88% | |
| 71.62 | 73.06 | 71.48 | 72.66 | -0.11% | |
| 73.45 | 74.66 | 72.32 | 72.74 | -0.91% | |
| 72.67 | 73.70 | 71.77 | 73.41 | +2.31% | |
| 71.93 | 73.92 | 71.08 | 71.75 | -0.03% | |
| 72.74 | 73.39 | 71.35 | 71.77 | -0.91% | |
| 73.16 | 73.19 | 71.32 | 72.43 | +0.63% | |
| 71.77 | 73.20 | 70.65 | 71.98 | +1.49% | |
| 68.91 | 71.00 | 68.69 | 70.92 | +4.20% | |
| 69.16 | 70.13 | 67.64 | 68.06 | -1.42% | |
| 67.99 | 69.41 | 67.04 | 69.04 | +3.15% | |
| 66.54 | 67.32 | 65.06 | 66.93 | +1.42% | |
| 65.71 | 66.36 | 65.35 | 65.99 | -0.15% | |
| 67.15 | 67.76 | 65.57 | 66.09 | -1.31% | |
| 66.63 | 67.74 | 66.63 | 66.97 | -0.30% | |
| 66.63 | 68.33 | 66.62 | 67.17 | +0.93% | |
| 67.76 | 67.76 | 65.68 | 66.55 | -1.87% | |
| 68.65 | 68.99 | 67.54 | 67.82 | -1.11% | |
| 68.57 | 69.51 | 67.62 | 68.58 | -0.51% | |
| 69.02 | 69.97 | 68.65 | 68.93 | +0.58% | |
| 67.10 | 68.94 | 67.10 | 68.53 | +2.79% | |
| 65.62 | 66.68 | 65.28 | 66.67 | +2.24% | |
| 65.10 | 66.41 | 63.96 | 65.21 | -1.33% | |
| 65.39 | 66.42 | 65.11 | 66.09 | +1.65% | |
| 65.48 | 65.85 | 64.23 | 65.02 | -2.23% | |
| 67.87 | 68.87 | 66.50 | 66.50 | -1.60% | |
| 70.05 | 70.24 | 67.37 | 67.58 | -5.31% | |
| 72.21 | 72.82 | 71.34 | 71.37 | +0.15% | |
| 71.98 | 72.21 | 71.10 | 71.26 | -0.42% | |
| 73.68 | 73.98 | 70.40 | 71.56 | -3.87% | |
| 76.02 | 76.46 | 74.32 | 74.44 | -1.57% | |
| 74.70 | 76.13 | 73.79 | 75.63 | +2.11% | |
| 75.54 | 77.23 | 73.41 | 74.07 | -4.88% | |
| 79.22 | 79.29 | 76.85 | 77.87 | +1.00% | |
| 74.46 | 77.12 | 74.07 | 77.10 | +4.49% | |
| 75.68 | 75.71 | 73.39 | 73.79 | -2.81% | |
| 76.39 | 76.57 | 75.02 | 75.92 | -0.35% | |
| 73.72 | 76.82 | 73.20 | 76.19 | +4.27% | |
| 74.49 | 74.92 | 72.45 | 73.07 | -2.23% | |
| 76.83 | 77.48 | 74.42 | 74.74 | -2.07% | |
| 76.64 | 77.50 | 76.10 | 76.32 | -0.12% | |
| 75.12 | 77.62 | 74.61 | 76.41 | +1.53% | |
| 74.99 | 75.97 | 74.27 | 75.26 | +0.90% | |
| 75.31 | 75.40 | 74.33 | 74.59 | +0.26% | |
| 75.35 | 76.10 | 73.82 | 74.40 | -1.02% | |
| 74.86 | 75.89 | 74.51 | 75.17 | -0.04% | |
| 74.69 | 76.52 | 74.14 | 75.20 | +1.98% | |
| 74.31 | 75.08 | 73.19 | 73.74 | -0.63% | |
| 76.06 | 76.06 | 73.97 | 74.21 | -3.07% | |
| 76.26 | 77.22 | 75.47 | 76.56 | +0.76% | |
| 74.95 | 76.17 | 74.55 | 75.98 | +0.97% | |
| 75.25 | 75.89 | 74.22 | 75.25 | +0.36% | |
| 72.87 | 75.63 | 72.67 | 74.98 | +2.15% | |
| 73.89 | 73.93 | 72.25 | 73.40 | +4.01% | |
| 70.30 | 70.79 | 69.09 | 70.57 | +0.13% | |
| 70.97 | 71.04 | 69.53 | 70.48 | -0.86% | |
| 70.99 | 72.53 | 70.37 | 71.09 | -1.65% | |
| 72.12 | 72.94 | 71.04 | 72.28 | +1.47% | |
| 70.33 | 72.74 | 70.33 | 71.23 | +2.40% | |
| 71.42 | 72.04 | 69.35 | 69.56 | -1.43% | |
| 70.55 | 71.88 | 69.76 | 70.57 | -1.09% | |
| 70.91 | 72.06 | 70.48 | 71.35 | -0.60% | |
| 70.84 | 72.00 | 70.10 | 71.78 | +3.28% | |
| 66.09 | 69.88 | 66.09 | 69.50 | +4.04% | |
| 65.74 | 67.94 | 64.83 | 66.80 | +5.00% | |
| 65.41 | 65.41 | 62.90 | 63.62 | -2.65% | |
| 64.35 | 66.20 | 64.11 | 65.35 | -0.52% | |
| 67.48 | 68.56 | 65.67 | 65.69 | -3.20% | |
| 65.67 | 69.08 | 65.67 | 67.86 | +3.37% | |
| 65.51 | 65.97 | 64.93 | 65.65 | +1.61% | |
| 64.87 | 64.87 | 63.23 | 64.61 | +0.84% | |
| 63.38 | 64.97 | 63.00 | 64.07 | -0.14% | |
| 64.99 | 65.72 | 63.37 | 64.16 | -2.06% | |
| 65.90 | 67.01 | 65.14 | 65.51 | -0.86% | |
| 63.58 | 66.31 | 63.09 | 66.08 | +1.74% | |
| 65.57 | 66.28 | 63.87 | 64.95 | -3.33% | |
| 68.94 | 69.34 | 66.54 | 67.19 | -3.85% | |
| 71.72 | 72.02 | 69.10 | 69.88 | -1.10% | |
| 69.14 | 71.30 | 68.04 | 70.66 | -1.37% | |
| 70.72 | 72.18 | 69.50 | 71.64 | -0.54% | |
| 69.84 | 72.17 | 68.69 | 72.03 | +2.14% | |
| 65.90 | 70.85 | 64.95 | 70.52 | +1.32% | |
| 71.61 | 71.61 | 69.59 | 69.60 | -2.14% | |
| 70.79 | 72.76 | 70.79 | 71.12 | +0.57% | |
| 71.00 | 71.54 | 69.61 | 70.72 | -2.04% | |
| 72.31 | 73.46 | 71.29 | 72.19 | -0.46% | |
| 73.07 | 73.33 | 71.31 | 72.52 | -2.41% | |
| 76.26 | 76.73 | 73.72 | 74.31 | -1.98% | |
| 76.00 | 76.22 | 74.23 | 75.81 | -0.99% | |
| 75.02 | 77.00 | 74.43 | 76.57 | +1.70% | |
| 75.25 | 76.27 | 73.69 | 75.29 | +0.51% | |
| 74.50 | 75.81 | 74.11 | 74.91 | +1.71% | |
| 72.71 | 74.34 | 72.71 | 73.65 | +0.77% | |
| 72.35 | 73.68 | 71.09 | 73.09 | +0.55% | |
| 71.20 | 73.27 | 70.57 | 72.69 | +2.67% | |
| 77.46 | 77.46 | 69.74 | 70.80 | -1.90% | |
| 70.00 | 73.20 | 69.56 | 72.17 | +3.44% | |
| 67.23 | 69.89 | 67.02 | 69.77 | +3.75% | |
| 65.61 | 68.58 | 65.59 | 67.25 | +2.22% | |
| 65.07 | 66.84 | 64.67 | 65.79 | -0.20% | |
| 66.49 | 66.86 | 64.05 | 65.92 | -0.50% | |
| 67.44 | 67.76 | 63.56 | 66.25 | -0.94% | |
| 69.32 | 69.80 | 66.74 | 66.88 | -3.45% | |
| 69.67 | 69.67 | 68.23 | 69.27 | -0.24% | |
| 68.39 | 69.59 | 68.32 | 69.44 | +1.22% | |
| 67.63 | 68.94 | 67.25 | 68.60 | +2.30% | |
| 65.95 | 67.10 | 65.59 | 67.06 | +3.15% | |
| 64.99 | 65.96 | 64.66 | 65.01 | -1.75% | |
| 66.48 | 67.24 | 64.93 | 66.17 | -1.14% | |
| 66.37 | 67.80 | 66.29 | 66.93 | +1.47% | |
| 66.00 | 66.82 | 65.45 | 65.96 | +0.24% | |
| 66.00 | 66.59 | 65.26 | 65.80 | +0.35% | |
| 64.11 | 65.78 | 63.86 | 65.57 | +1.75% | |
| 63.75 | 64.69 | 63.18 | 64.44 | +1.03% | |
| 61.37 | 64.19 | 61.37 | 63.78 | +2.94% | |
| 62.86 | 62.86 | 60.99 | 61.96 | -1.45% | |
| 60.64 | 63.03 | 60.64 | 62.87 | +3.30% | |
| 59.83 | 62.73 | 59.83 | 60.86 | +1.28% | |
| 59.93 | 60.19 | 58.87 | 60.09 | +1.54% | |
| 59.14 | 59.70 | 58.93 | 59.18 | -0.20% | |
| 59.33 | 60.16 | 59.28 | 59.30 | -0.30% | |
| 59.47 | 59.82 | 59.14 | 59.48 | -1.11% | |
| 60.00 | 60.23 | 59.25 | 60.15 | +0.28% | |
| 59.59 | 60.23 | 59.26 | 59.98 | +0.79% | |
| 59.77 | 60.21 | 59.33 | 59.51 | -0.44% | |
| 58.90 | 60.13 | 58.84 | 59.77 | +1.98% | |
| 59.79 | 59.97 | 58.17 | 58.61 | -1.64% | |
| 58.81 | 60.01 | 58.59 | 59.59 | +2.27% | |
| 57.22 | 59.91 | 57.22 | 58.27 | +1.76% | |
| 57.33 | 57.91 | 56.19 | 57.26 | -0.45% | |
| 59.40 | 60.29 | 57.41 | 57.52 | -2.29% | |
| 60.84 | 60.84 | 58.46 | 58.87 | -2.65% | |
| 59.00 | 61.77 | 58.63 | 60.47 | +2.79% | |
| 56.61 | 58.92 | 56.01 | 58.83 | +4.96% | |
| 53.76 | 59.13 | 53.76 | 56.05 | +3.83% | |
| 52.19 | 54.97 | 51.50 | 53.98 | +2.02% | |
| 52.00 | 53.60 | 52.00 | 52.91 | +1.26% | |
| 52.24 | 52.79 | 51.74 | 52.25 | -0.55% | |
| 51.90 | 52.93 | 51.18 | 52.54 | +1.74% | |
| 52.10 | 52.26 | 50.86 | 51.64 | +0.04% | |
| 51.74 | 52.71 | 51.55 | 51.62 | -1.17% | |
| 52.17 | 52.64 | 51.96 | 52.23 | +0.12% | |
| 51.84 | 53.16 | 51.84 | 52.17 | +0.02% | |
| 51.49 | 52.56 | 51.16 | 52.16 | +2.35% | |
| 49.60 | 51.05 | 49.15 | 50.96 | +2.82% | |
| 48.00 | 50.26 | 48.00 | 49.56 | +4.38% | |
| 49.22 | 49.48 | 47.35 | 47.48 | -2.12% | |
| 48.21 | 49.08 | 47.83 | 48.51 | +1.08% | |
| 46.79 | 48.40 | 46.38 | 47.99 | +1.85% | |
| 49.29 | 50.00 | 47.08 | 47.12 | -4.56% | |
| 49.95 | 50.33 | 48.86 | 49.37 | -2.30% | |
| 48.92 | 50.81 | 48.92 | 50.53 | +2.81% | |
| 49.57 | 50.68 | 49.04 | 49.15 | -0.77% | |
| 49.90 | 50.55 | 49.43 | 49.53 | -0.66% | |
| 49.24 | 50.03 | 47.47 | 49.86 | +3.02% | |
| 46.40 | 48.87 | 45.85 | 48.40 | +4.76% | |
| 53.09 | 56.09 | 45.87 | 46.20 | -15.17% | |
| 52.52 | 54.62 | 52.40 | 54.46 | +3.58% | |
| 52.98 | 53.66 | 52.44 | 52.58 | -2.34% | |
| 53.72 | 54.00 | 52.59 | 53.84 | +0.22% | |
| 52.97 | 54.32 | 52.64 | 53.72 | +0.39% | |
| 53.09 | 54.39 | 52.98 | 53.51 | -0.47% | |
| 55.43 | 55.61 | 53.33 | 53.76 | -3.52% | |
| 56.00 | 56.34 | 55.44 | 55.72 | -0.66% | |
| 57.31 | 57.47 | 56.03 | 56.09 | -1.89% | |
| 57.00 | 57.39 | 56.31 | 57.17 | +1.42% | |
| 56.17 | 56.91 | 55.72 | 56.37 | +0.95% | |
| 55.74 | 56.50 | 55.41 | 55.84 | -0.11% | |
| 55.96 | 56.23 | 55.23 | 55.90 | -0.50% | |
| 54.84 | 56.23 | 54.50 | 56.18 | +3.42% | |
| 55.27 | 55.89 | 53.81 | 54.32 | -2.13% | |
| 55.84 | 56.12 | 54.77 | 55.50 | -0.27% | |
| 55.31 | 56.05 | 54.19 | 55.65 | +1.50% | |
| 52.58 | 54.94 | 52.58 | 54.83 | +2.31% | |
| 53.70 | 55.20 | 53.56 | 53.59 | +1.40% | |
| 53.84 | 55.15 | 52.61 | 52.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NGVT chart for longer ranges.