NYSE · NGVT

Ingevity Corporation

Basic Materials · Chemicals - Specialty

$72.80

Down-$1.88 (-2.58%)

Updated Oct 7, 2026, 9:39 PM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NGVT

NGVT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

NGVT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$73.80	$73.80	$72.20	$72.80	237.74K
Oct 5, 2026	$71.81	$73.40	$71.26	$73.14	297.84K
Oct 2, 2026	$72.28	$73.65	$72.0354	$72.41	178.6K
Oct 1, 2026	$69.83	$71.855	$68.60	$71.09	274.33K
Sep 30, 2026	$71.42	$71.42	$69.81	$70.75	406.18K
Sep 29, 2026	$73.18	$73.18	$70.82	$71.06	260.2K
Sep 28, 2026	$72.12	$73.29	$71.58	$72.74	230.62K
Sep 25, 2026	$72.47	$73.49	$71.83	$73.00	242.29K
Sep 24, 2026	$71.16	$72.03	$70.6744	$71.79	194.82K
Sep 23, 2026	$70.72	$72.11	$69.75	$71.75	224.61K
Sep 22, 2026	$70.13	$71.68	$69.36	$71.27	291.2K
Sep 21, 2026	$68.79	$69.56	$67.715	$68.96	226.4K
Sep 18, 2026	$67.86	$68.35	$66.43	$68.20	822.16K
Sep 17, 2026	$69.62	$69.73	$67.65	$68.06	264.64K
Sep 16, 2026	$68.44	$69.4171	$67.73	$68.23	198.82K
Sep 15, 2026	$68.45	$68.96	$67.54	$67.84	172.32K
Sep 14, 2026	$68.58	$68.58	$67.30	$68.25	342.07K
Sep 11, 2026	$68.18	$70.20	$67.80	$69.41	246.72K
Sep 10, 2026	$67.24	$67.885	$66.57	$67.13	318.46K
Sep 9, 2026	$69.28	$69.605	$67.75	$68.10	176.12K
Sep 8, 2026	$70.68	$70.68	$69.065	$69.15	189.67K