Ingevity Corporation (NGVT) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +5.0%
- 3M
- -0.1%
- YTD
- +20.5%
- 1Y
- +28.6%
- 3Y
- +16.0%
- 5Y
- -0.7%
Loading 10-year price history...
NGVT Historical Performance
NGVT Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +133.4%
- 2017 annual price return
- +32.5%
- 2018 annual price return
- +18.0%
- 2019 annual price return
- +4.0%
- 2020 annual price return
- -12.2%
- 2021 annual price return
- -0.9%
- 2022 annual price return
- -5.9%
- 2023 annual price return
- -33.5%
- 2024 annual price return
- -13.3%
- 2025 annual price return
- +49.7%
- 2026 annual price return
- +21.7%
NGVT Stock Price Trajectory (2016–2026)
As of October 3, 2026, Ingevity Corporation (NGVT) trades at $72.41, representing a +28.6% return over the past year. The stock has delivered a -3.5% total return over five years (-0.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $120.41 on February 21, 2019. From this peak, NGVT has corrected -39.9%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers FUL (-15.1% 1Y), IOSP (+23.9% 1Y), and KWR (+21.2% 1Y), NGVT has outperformed the peer group average. Compare NGVT vs FUL →
NGVT Historical Price Data · from 2016
Rows 1–50 of 2,621| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 72.67 | 73.66 | 72.24 | 72.41 | 179K | +1.86% |
| 2026-10-01 | 69.83 | 71.86 | 68.60 | 71.09 | 274K | +0.48% |
| 2026-09-30 | 71.42 | 71.42 | 69.81 | 70.75 | 330K | -0.44% |
| 2026-09-29 | 72.89 | 72.89 | 71.00 | 71.06 | 246K | -2.31% |
| 2026-09-28 | 71.60 | 73.27 | 71.60 | 72.74 | 176K | -0.36% |
| 2026-09-25 | 71.79 | 73.49 | 71.79 | 73.00 | 242K | +1.69% |
| 2026-09-24 | 71.16 | 72.04 | 70.67 | 71.79 | 195K | +0.06% |
| 2026-09-23 | 70.72 | 72.11 | 69.75 | 71.75 | 225K | +0.67% |
| 2026-09-22 | 69.96 | 71.68 | 69.66 | 71.27 | 291K | +3.35% |
| 2026-09-21 | 68.50 | 69.51 | 68.11 | 68.96 | 226K | +1.11% |
| 2026-09-18 | 67.61 | 68.31 | 66.43 | 68.20 | 821K | +0.21% |
| 2026-09-17 | 69.73 | 69.73 | 67.65 | 68.06 | 265K | -0.25% |
| 2026-09-16 | 68.44 | 69.42 | 67.73 | 68.23 | 199K | +0.57% |
| 2026-09-15 | 68.20 | 68.96 | 67.54 | 67.84 | 172K | -0.60% |
| 2026-09-14 | 68.42 | 68.58 | 67.28 | 68.25 | 341K | -1.67% |
| 2026-09-11 | 68.18 | 70.20 | 67.80 | 69.41 | 236K | +3.40% |
| 2026-09-10 | 67.24 | 67.89 | 66.57 | 67.13 | 286K | -1.42% |
| 2026-09-09 | 69.28 | 70.14 | 67.75 | 68.10 | 176K | -1.52% |
| 2026-09-08 | 70.28 | 70.28 | 69.06 | 69.15 | 187K | -1.97% |
| 2026-09-04 | 69.70 | 70.76 | 69.34 | 70.54 | 164K | +1.02% |
| 2026-09-03 | 69.37 | 70.04 | 67.23 | 69.83 | 251K | +1.25% |
| 2026-09-02 | 69.04 | 71.26 | 68.95 | 68.97 | 241K | +0.67% |
| 2026-09-01 | 68.52 | 68.73 | 67.51 | 68.51 | 218K | -1.13% |
| 2026-08-31 | 69.39 | 69.48 | 68.28 | 69.29 | 293K | -0.20% |
| 2026-08-28 | 70.38 | 70.38 | 68.75 | 69.43 | 214K | -0.44% |
| 2026-08-27 | 68.96 | 70.28 | 68.31 | 69.74 | 184K | +0.26% |
| 2026-08-26 | 69.37 | 69.84 | 69.12 | 69.56 | 165K | +0.74% |
| 2026-08-25 | 69.56 | 69.56 | 68.47 | 69.05 | 245K | +0.35% |
| 2026-08-24 | 70.73 | 70.73 | 68.11 | 68.81 | 217K | -2.08% |
| 2026-08-21 | 69.72 | 71.36 | 68.88 | 70.27 | 310K | +1.39% |
| 2026-08-20 | 69.88 | 70.10 | 68.68 | 69.31 | 187K | -2.60% |
| 2026-08-19 | 74.91 | 75.51 | 71.08 | 71.16 | 209K | -3.82% |
| 2026-08-18 | 76.14 | 76.14 | 73.89 | 73.99 | 178K | -2.37% |
| 2026-08-17 | 76.17 | 76.30 | 75.43 | 75.79 | 153K | -1.28% |
| 2026-08-14 | 75.27 | 76.78 | 74.70 | 76.77 | 186K | +1.91% |
| 2026-08-13 | 76.57 | 77.36 | 75.16 | 75.33 | 223K | -1.13% |
| 2026-08-12 | 78.50 | 78.95 | 76.11 | 76.19 | 243K | -2.06% |
| 2026-08-11 | 76.75 | 79.05 | 76.63 | 77.79 | 174K | +0.97% |
| 2026-08-10 | 77.31 | 77.50 | 75.81 | 77.04 | 216K | -1.00% |
| 2026-08-07 | 77.50 | 78.07 | 76.77 | 77.82 | 253K | +0.62% |
| 2026-08-06 | 77.79 | 78.08 | 76.05 | 77.34 | 271K | +0.30% |
| 2026-08-05 | 75.26 | 77.49 | 74.59 | 77.11 | 340K | +2.02% |
| 2026-08-04 | 73.67 | 75.93 | 72.71 | 75.58 | 279K | +2.96% |
| 2026-08-03 | 74.00 | 75.97 | 73.21 | 73.41 | 297K | +0.41% |
| 2026-07-31 | 70.32 | 74.28 | 69.41 | 73.11 | 297K | +4.16% |
| 2026-07-30 | 74.05 | 76.03 | 67.81 | 70.19 | 460K | -0.61% |
| 2026-07-29 | 74.12 | 74.12 | 70.60 | 70.62 | 387K | -5.20% |
| 2026-07-28 | 75.10 | 76.33 | 74.46 | 74.49 | 170K | +0.17% |
| 2026-07-27 | 73.64 | 74.47 | 72.89 | 74.36 | 195K | +1.50% |
| 2026-07-24 | 74.28 | 74.78 | 72.89 | 73.26 | 191K | -0.68% |
NGVT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NGVT — Frequently Asked Questions
Quick answers to the most common questions about buying NGVT stock.
How has NGVT stock performed recently?
NGVT returned +28.6% over the past year, beating its 5-year annualized CAGR of -0.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NGVT's all-time high price?
Ingevity Corporation reached $120.41 on 2019-02-21. The 52-week high is $79.29. Current 1-year return of +28.6% places the stock closer to historical peaks.
Where can I download NGVT historical price data?
This page provides NGVT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.