Free Trial

Ingevity (NGVT) Stock Chart & Stock Price History

Ingevity logo
$71.47 +0.21 (+0.30%)
Closing price 03:59 PM Eastern
Extended Trading
$71.40 -0.07 (-0.10%)
As of 05:41 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Ingevity Stock Price Performance

The Ingevity (NGVT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 65.10%, with a year-to-date return of 20.69%. In the past month, the stock has decreased 6.71%, reflecting recent market activity.

As of the latest close, Ingevity traded at $71.39 with a market cap of $2.48 billion and volume of 229,610 shares. Five years ago, the stock traded at $89.24, representing a 19.91% decrease over that period. At the time, it had a market cap of $3.57 billion and a volume of 226,885 shares.

Receive NGVT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ingevity and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.63%
1 Month
Performance
-6.71%
3 Month
Performance
-6.38%
Year-To-Date
Performance
+20.69%
1 Year
Performance
+65.10%
5 Year
Performance
-19.91%

NGVT Stock Chart for Thursday, May, 14, 2026

Ingevity Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$71.65$71.39
-0.36%
$72.21$71.10229,610 shs$2.48 billion
05/12/2026$74.52$71.65
-3.85%
$73.98$70.40289,559 shs$2.49 billion
05/11/2026$75.73$74.52
-1.60%
$76.46$74.32294,436 shs$2.63 billion
05/08/2026$73.90$75.73
+2.49%
$76.13$73.79353,001 shs$2.61 billion
05/07/2026$77.85$73.90
-5.08%
$77.23$73.41436,674 shs$2.61 billion
05/06/2026$77.04$77.85
+1.06%
$79.29$76.85282,275 shs$2.75 billion
05/05/2026N/A$77.04$77.12$74.07216,752 shs$2.72 billion
04/30/2026$72.81$76.22
+4.68%
$76.82$73.20297,062 shs$2.69 billion
04/29/2026$74.77$72.81
-2.62%
$74.92$72.45301,392 shs$2.57 billion
04/28/2026$76.46$74.77
-2.20%
$77.48$74.42211,771 shs$2.64 billion
04/27/2026$76.19$76.46
+0.36%
$77.50$76.10229,005 shs$2.70 billion
04/24/2026$75.22$76.19
+1.29%
$77.62$74.61240,191 shs$2.69 billion
04/23/2026$74.44$75.22
+1.05%
$75.97$74.27140,753 shs$2.65 billion
04/22/2026$74.37$74.44
+0.09%
$75.40$74.33133,062 shs$2.63 billion
04/21/2026$75.16$74.37
-1.06%
$76.10$73.82171,269 shs$2.62 billion
04/20/2026$75.31$75.16
-0.20%
$75.89$74.51137,542 shs$2.65 billion
04/17/2026$73.69$75.31
+2.20%
$76.52$74.14164,978 shs$2.66 billion
04/16/2026$74.16$73.69
-0.64%
$75.07$73.19306,646 shs$2.60 billion
04/15/2026$76.61$74.16
-3.20%
$76.06$73.97155,340 shs$2.62 billion
04/14/2026$76.06$76.61
+0.72%
$77.21$75.47248,349 shs$2.70 billion
04/13/2026$75.33$76.06
+0.98%
$76.17$74.55216,396 shs$2.68 billion

This page (NYSE:NGVT) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners