NYSE · NGVT · stock
Ingevity Corp (NGVT) stock price history
Every NYSE trading session of Ingevity Corp from May 3, 2016 to Sep 29, 2026: 2,617 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NGVT adjusted close, 2016 to 2026
- $117.07
- All time high, 2019
- $79.29
- 52 week high, $45.85 low
- 2,617
- Daily sessions since 2016
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
NGVT key facts
- Ingevity Corp (NGVT) closed at $71.06 on Sep 29, 2026 on NYSE.
- NGVT's all time high close is $117.07, set on Feb 20, 2019; its all time low close is $24.93 on May 20, 2016.
- NGVT's 52 week range is $45.85 to $79.29.
- NGVT returned +30.4% over the year to Sep 29, 2026 and -2.6% over five years.
- Over ten years NGVT returned +51%, +4.2% a year compounded.
- NGVT's deepest drawdown was -76.2% from Feb 20, 2019 to Mar 18, 2020.
- DataCedar holds 2,617 daily sessions of NGVT history from May 3, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NGVT price chart, 2016 to 2026
NGVT returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | -4.0% |
| 6 months | +0.7% |
| Year to date | +19.8% |
| 1 year | +30.4% |
| 3 years | +49.3% |
| 5 years | -2.6% |
| 10 years | +51.3% |
| Since May 3, 2016 | +176.8% |
| Compound annual growth, 10.4 years | +10.3% |
NGVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $117.07 on Feb 20, 2019
- All time low close
- $24.93 on May 20, 2016
- 52 week high
- $79.29 on May 6, 2026
- 52 week low
- $45.85 on Nov 7, 2025
- Deepest drawdown
- -76.2% from Feb 20, 2019 to Mar 18, 2020, not yet recovered
- Best single session
- +21.3% on Aug 5, 2025
- Worst single session
- -19.6% on Mar 9, 2020
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2016
- 2.8×
- Best calendar year
- 2025, +45%
- Worst calendar year
- 2023, -33%
NGVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 3, 2016; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $59.93 | $79.29 | $58.87 | $71.06 | +20.1% | 53M | 186 |
| 2025 | $40.98 | $61.77 | $28.49 | $59.18 | +45.2% | 66M | 250 |
| 2024 | $46.75 | $56.30 | $30.90 | $40.75 | -13.7% | 66.8M | 252 |
| 2023 | $70.81 | $90.81 | $36.66 | $47.22 | -33.0% | 78.2M | 250 |
| 2022 | $71.95 | $79.79 | $56.31 | $70.44 | -1.8% | 50.4M | 251 |
| 2021 | $76.49 | $89.55 | $63.43 | $71.70 | -5.3% | 56.3M | 252 |
| 2020 | $87.70 | $88.02 | $24.92 | $75.73 | -13.3% | 102.5M | 253 |
| 2019 | $82.27 | $120.41 | $72.59 | $87.38 | +4.4% | 76.3M | 252 |
| 2018 | $70.71 | $106.59 | $66.57 | $83.69 | +18.8% | 61.7M | 251 |
| 2017 | $55.02 | $80.18 | $51.01 | $70.47 | +28.5% | 63M | 251 |
| 2016 | $23.00 | $55.43 | $23.00 | $54.86 | n/a | 96.1M | 169 |
NGVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $71.06 | +2.6% |
| August 2026 | $69.29 | -5.2% |
| July 2026 | $73.11 | -2.1% |
| June 2026 | $74.67 | +10.1% |
| May 2026 | $67.82 | -11.0% |
| April 2026 | $76.19 | +7.0% |
| March 2026 | $71.23 | -1.1% |
| February 2026 | $72.03 | +9.5% |
| January 2026 | $65.79 | +11.2% |
| December 2025 | $59.18 | +13.3% |
| November 2025 | $52.23 | -2.8% |
| October 2025 | $53.72 | -2.7% |
About the NGVT data
Daily bars. 2,617 sessions from May 3, 2016 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NGVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NGL$B NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests
- NGL$C NGL ENERGY PARTNERS LP 9.625% Class C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
- NGS Natural Gas Services Group INC
- NGVC Natural Grocers by Vitamin Cottage, Inc.
- NHI National Health Investors INC
- NI Nisource INC.
- NIC Nicolet Bankshares INC
- NIE Virtus Equity & Convertible Income Fund
Common questions
NGVT share price history
