Ingevity Corporation Common Stock (NGVT)

Historical Prices For Ingevity Corporation Common Stock (NGVT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	56.17	56.91	55.72	56.37	139,597	56.37
10/22/2025	55.74	56.49	55.41	55.84	135,452	55.84
10/21/2025	55.96	56.23	55.23	55.90	86,124	55.90
10/20/2025	54.84	56.23	54.50	56.18	138,828	56.18
10/17/2025	55.27	55.89	53.81	54.32	185,034	54.32
10/16/2025	55.84	56.12	54.77	55.50	188,260	55.50
10/15/2025	55.31	56.05	54.19	55.65	155,894	55.65
10/14/2025	52.58	54.94	52.58	54.83	155,132	54.83
10/13/2025	53.70	55.20	53.56	53.59	171,395	53.59
10/10/2025	53.84	55.15	52.61	52.85	203,433	52.85
10/09/2025	54.45	54.56	53.69	54.00	184,319	54.00
10/08/2025	54.10	54.67	54.06	54.37	146,385	54.37
10/07/2025	55.08	55.26	53.45	53.46	257,712	53.46
10/06/2025	55.06	55.55	54.41	55.01	180,961	55.01
10/03/2025	56.54	57.42	54.92	55.01	201,606	55.01
10/02/2025	54.79	56.36	54.50	56.31	304,818	56.31
10/01/2025	54.78	55.22	54.44	54.44	188,922	54.44
9/30/2025	54.68	55.26	54.23	55.19	235,112	55.19
9/29/2025	55.38	55.38	53.93	54.51	184,789	54.51
9/26/2025	54.62	55.56	54.41	55.11	251,230	55.11
9/25/2025	55.00	55.06	53.82	54.36	159,270	54.36
9/24/2025	56.27	57.21	55.13	55.31	202,794	55.31
9/23/2025	57.07	57.86	56.03	56.13	178,551	56.13
9/22/2025	56.41	57.54	56.01	56.70	193,894	56.70
9/19/2025	58.05	58.05	55.75	56.35	716,763	56.35
9/18/2025	57.30	58.02	56.94	57.84	169,539	57.84
9/17/2025	56.85	58.63	56.14	56.58	201,267	56.58
9/16/2025	58.23	58.27	55.90	56.28	205,619	56.28
9/15/2025	58.30	59.13	58.11	58.69	142,833	58.69
9/12/2025	58.32	58.87	57.68	58.15	172,020	58.15
9/11/2025	56.99	59.08	56.99	58.78	198,173	58.78
9/10/2025	58.42	59.26	57.09	57.09	262,180	57.09
9/09/2025	60.00	60.50	58.54	58.80	275,892	58.80
9/08/2025	59.70	60.77	58.71	60.74	244,493	60.74
9/05/2025	59.00	59.95	58.76	59.77	213,784	59.77
9/04/2025	57.93	59.46	57.93	58.88	337,867	58.88
9/03/2025	58.06	58.73	57.50	57.89	248,820	57.89
9/02/2025	57.20	58.71	57.20	58.55	240,645	58.55
8/29/2025	58.18	58.59	57.73	58.38	207,597	58.38
8/28/2025	57.86	58.16	56.74	57.95	216,495	57.95
8/27/2025	56.70	57.77	56.43	57.40	262,684	57.40
8/26/2025	56.92	57.23	56.16	56.99	378,334	56.99
8/25/2025	57.40	57.87	56.72	56.87	253,328	56.87
8/22/2025	54.85	57.92	54.38	57.79	427,494	57.79
8/21/2025	54.24	54.86	53.79	54.54	294,049	54.54
8/20/2025	55.16	55.55	54.70	54.72	340,721	54.72
8/19/2025	55.79	56.88	55.10	55.16	241,607	55.16
8/18/2025	54.40	55.40	54.40	55.35	166,123	55.35
8/15/2025	55.38	55.38	54.50	54.57	234,462	54.57
8/14/2025	54.40	55.13	54.10	55.09	286,993	55.09
8/13/2025	54.27	55.89	54.13	55.50	291,794	55.50
8/12/2025	52.01	54.13	52.01	53.86	246,287	53.86
8/11/2025	52.02	53.23	51.76	52.20	397,148	52.20
8/08/2025	50.25	52.05	49.94	51.27	495,383	51.27
8/07/2025	49.90	50.53	49.26	50.51	443,874	50.51
8/06/2025	49.59	50.05	48.38	48.89	450,335	48.89
8/05/2025	46.83	49.73	45.66	49.56	1,240,845	49.56
8/04/2025	40.47	41.06	40.40	40.85	318,864	40.85
8/01/2025	40.58	40.83	39.73	40.40	333,965	40.40
7/31/2025	41.52	42.45	41.30	41.79	308,455	41.79
7/30/2025	43.94	43.94	42.08	42.35	174,792	42.35
7/29/2025	46.11	46.11	43.88	44.09	195,401	44.09
7/28/2025	46.24	46.24	45.41	45.66	186,700	45.66
7/25/2025	46.02	46.40	45.38	46.40	163,292	46.40
7/24/2025	46.20	46.70	45.65	45.76	180,763	45.76