Ingevity Corporation (NGVT) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +0.6%
- 3M
- +12.3%
- YTD
- +19.8%
- 1Y
- +66.6%
- 3Y
- +10.1%
- 5Y
- -2.3%
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
- +19.9%
NGVT Stock Price Trajectory (2016–2026)
As of June 13, 2026, Ingevity Corporation (NGVT) trades at $71.98, representing a +66.6% return over the past year. The stock has delivered a -10.8% total return over five years (-2.3% 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 -40.2%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers FUL (+13.5% 1Y), IOSP (-0.7% 1Y), and KWR (+21.0% 1Y), NGVT has outperformed the peer group average. Compare NGVT vs FUL →
NGVT Historical Price Data · from 2016
Rows 1–50 of 2,545| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-12 | 71.77 | 73.19 | 70.65 | 71.98 | 177K | +1.49% |
| 2026-06-11 | 68.98 | 70.92 | 68.93 | 70.92 | 176K | +4.20% |
| 2026-06-10 | 69.28 | 70.13 | 67.64 | 68.06 | 241K | -1.42% |
| 2026-06-09 | 68.11 | 69.47 | 67.03 | 69.04 | 176K | +3.15% |
| 2026-06-08 | 66.22 | 67.32 | 65.06 | 66.93 | 288K | +1.42% |
| 2026-06-05 | 65.72 | 66.23 | 65.35 | 65.99 | 320K | -0.15% |
| 2026-06-04 | 67.15 | 67.76 | 65.57 | 66.09 | 228K | -1.31% |
| 2026-06-03 | 66.87 | 67.74 | 66.63 | 66.97 | 198K | -0.30% |
| 2026-06-02 | 66.63 | 68.33 | 66.62 | 67.17 | 198K | +0.93% |
| 2026-06-01 | 66.88 | 67.76 | 65.69 | 66.55 | 241K | -1.87% |
| 2026-05-29 | 68.65 | 68.78 | 67.45 | 67.82 | 207K | -1.11% |
| 2026-05-28 | 68.57 | 69.51 | 67.86 | 68.58 | 104K | -0.51% |
| 2026-05-27 | 69.20 | 69.64 | 68.65 | 68.93 | 141K | +0.58% |
| 2026-05-26 | 67.10 | 68.94 | 67.10 | 68.53 | 141K | +2.79% |
| 2026-05-22 | 65.62 | 66.67 | 65.28 | 66.67 | 34K | +2.24% |
| 2026-05-21 | 65.10 | 66.44 | 63.96 | 65.21 | 274K | -1.33% |
| 2026-05-20 | 65.39 | 66.42 | 65.11 | 66.09 | 308K | +1.65% |
| 2026-05-19 | 65.75 | 65.85 | 64.22 | 65.02 | 221K | -2.23% |
| 2026-05-18 | 67.87 | 68.87 | 66.50 | 66.50 | 182K | -1.60% |
| 2026-05-15 | 70.05 | 70.24 | 67.40 | 67.58 | 204K | -5.31% |
| 2026-05-14 | 72.50 | 72.82 | 71.34 | 71.37 | 229K | +0.15% |
| 2026-05-13 | 71.84 | 72.20 | 71.09 | 71.26 | 212K | -0.42% |
| 2026-05-12 | 73.97 | 73.97 | 70.52 | 71.56 | 278K | -3.87% |
| 2026-05-11 | 75.32 | 76.46 | 74.31 | 74.44 | 291K | -1.57% |
| 2026-05-08 | 74.70 | 76.13 | 73.79 | 75.63 | 336K | +2.11% |
| 2026-05-07 | 77.50 | 77.50 | 73.41 | 74.07 | 408K | -4.88% |
| 2026-05-06 | 78.93 | 79.05 | 76.85 | 77.87 | 274K | +1.00% |
| 2026-05-05 | 75.14 | 77.12 | 75.14 | 77.10 | 213K | +4.49% |
| 2026-05-04 | 75.00 | 75.71 | 73.39 | 73.79 | 244K | -2.81% |
| 2026-05-01 | 76.61 | 76.61 | 75.02 | 75.92 | 161K | -0.35% |
| 2026-04-30 | 73.72 | 76.85 | 73.20 | 76.19 | 206K | +4.27% |
| 2026-04-29 | 74.42 | 74.92 | 72.45 | 73.07 | 191K | -2.23% |
| 2026-04-28 | 76.83 | 77.48 | 74.42 | 74.74 | 207K | -2.07% |
| 2026-04-27 | 76.64 | 77.50 | 76.09 | 76.32 | 174K | -0.12% |
| 2026-04-24 | 75.12 | 77.58 | 74.94 | 76.41 | 167K | +1.53% |
| 2026-04-23 | 74.99 | 75.97 | 74.27 | 75.26 | 138K | +0.90% |
| 2026-04-22 | 75.31 | 75.39 | 74.33 | 74.59 | 94K | +0.26% |
| 2026-04-21 | 75.35 | 75.84 | 73.81 | 74.40 | 165K | -1.02% |
| 2026-04-20 | 74.86 | 75.89 | 74.51 | 75.17 | 130K | -0.04% |
| 2026-04-17 | 74.69 | 76.52 | 74.60 | 75.20 | 158K | +1.98% |
| 2026-04-16 | 74.31 | 75.08 | 73.19 | 73.74 | 298K | -0.63% |
| 2026-04-15 | 76.06 | 76.06 | 73.90 | 74.21 | 153K | -3.07% |
| 2026-04-14 | 76.26 | 77.22 | 75.47 | 76.56 | 245K | +0.76% |
| 2026-04-13 | 74.84 | 76.17 | 74.64 | 75.98 | 148K | +0.97% |
| 2026-04-10 | 75.25 | 75.89 | 74.22 | 75.25 | 173K | +0.36% |
| 2026-04-09 | 72.87 | 75.63 | 72.67 | 74.98 | 224K | +2.15% |
| 2026-04-08 | 73.64 | 73.81 | 72.25 | 73.40 | 330K | +4.01% |
| 2026-04-07 | 70.30 | 70.79 | 69.09 | 70.57 | 253K | +0.13% |
| 2026-04-06 | 70.97 | 71.04 | 69.53 | 70.48 | 160K | -0.86% |
| 2026-04-02 | 70.90 | 72.53 | 70.37 | 71.09 | 216K | -1.65% |
What if you invested $1,000 in NGVT 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in NGVT be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs NGVT Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationNGVT vs LIN — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Linde plc.
Compare NowNGVT — Frequently Asked Questions
Quick answers to the most common questions about buying NGVT stock.
How has NGVT stock performed recently?
NGVT returned +66.6% over the past year, beating its 5-year annualized CAGR of -2.3%. 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 $79.05. Current 1-year return of +66.6% 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.