Ingevity Corporation (NGVT) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +9.6%
- 3M
- +4.0%
- YTD
- +22.1%
- 1Y
- +61.8%
- 3Y
- +7.8%
- 5Y
- -2.1%
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 July 8, 2026, Ingevity Corporation (NGVT) trades at $73.36, representing a +61.8% return over the past year. The stock has delivered a -9.9% total return over five years (-2.1% 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 -39.1%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers FUL (-5.3% 1Y), IOSP (-5.6% 1Y), and KWR (+24.5% 1Y), NGVT has outperformed the peer group average. Compare NGVT vs FUL →
NGVT Historical Price Data · from 2016
Rows 1–50 of 2,560| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 73.94 | 73.95 | 72.02 | 73.36 | 216K | -0.68% |
| 2026-07-06 | 72.95 | 74.03 | 72.10 | 73.86 | 164K | +1.89% |
| 2026-07-02 | 73.22 | 73.75 | 71.48 | 72.49 | 217K | -0.12% |
| 2026-07-01 | 74.22 | 75.17 | 72.49 | 72.58 | 218K | -2.80% |
| 2026-06-30 | 74.11 | 75.83 | 73.77 | 74.67 | 180K | +0.91% |
| 2026-06-29 | 75.67 | 75.67 | 73.21 | 74.00 | 320K | -4.05% |
| 2026-06-26 | 73.61 | 77.12 | 73.54 | 77.12 | 653K | +3.98% |
| 2026-06-25 | 74.56 | 74.72 | 72.61 | 74.17 | 348K | -0.78% |
| 2026-06-24 | 73.42 | 75.89 | 73.00 | 74.75 | 206K | +2.88% |
| 2026-06-23 | 72.17 | 73.00 | 71.47 | 72.66 | 306K | -0.11% |
| 2026-06-22 | 73.45 | 74.66 | 72.44 | 72.74 | 426K | -0.91% |
| 2026-06-18 | 72.67 | 73.65 | 71.77 | 73.41 | 632K | +2.31% |
| 2026-06-17 | 71.93 | 73.31 | 71.08 | 71.75 | 219K | -0.03% |
| 2026-06-16 | 72.74 | 73.39 | 71.35 | 71.77 | 197K | -0.91% |
| 2026-06-15 | 73.16 | 73.19 | 71.31 | 72.43 | 161K | +0.63% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +61.8% over the past year, beating its 5-year annualized CAGR of -2.1%. 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 +61.8% 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.