Ingevity Corporation
NGVTNYSEBasic Materials● Active
$66.54
+$0.55(+0.83%)
Market Cap$2.3B
P/E Ratio—
52W High$79.29
52W Low$39.74
Ingevity Corporation（NGVT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ngvt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$90.81
Feb 17, 2023
-27.2% from here
5-Year Low5Y
$28.49
Apr 9, 2025
+132.1% from low
IPO Priceadj.
$25.67
May 3, 2016
+157.6% since IPO
1 Year Ago
$43.32
Jun 9, 2025
+52.6% in 1Y
5 Years Ago
$83.98
Jun 8, 2021
-21.3% in 5Y
10 Years Ago
$32.42
Jun 8, 2016
+103.9% in 10Y
Historical Price Data · NGVT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $65.71 | $66.67 | $65.13 | $65.20 | $65.20 | 22K | -0.78% |
| Jun 5, 2026 | $65.71 | $66.36 | $65.35 | $65.99 | $65.99 | 331K | +0.43% |
| Jun 4, 2026 | $67.15 | $67.76 | $65.57 | $66.09 | $66.09 | 234K | -1.58% |
| Jun 3, 2026 | $66.63 | $67.74 | $66.63 | $66.97 | $66.97 | 243K | +0.51% |
| Jun 2, 2026 | $66.63 | $68.33 | $66.62 | $67.17 | $67.17 | 210K | +0.81% |
| Jun 1, 2026 | $67.76 | $67.76 | $65.68 | $66.55 | $66.55 | 260K | -1.79% |
| May 29, 2026 | $68.65 | $68.99 | $67.54 | $67.82 | $67.82 | 231K | -1.21% |
| May 28, 2026 | $68.57 | $69.51 | $67.62 | $68.58 | $68.58 | 157K | +0.01% |
| May 27, 2026 | $69.02 | $69.97 | $68.65 | $68.93 | $68.93 | 148K | -0.13% |
| May 26, 2026 | $67.10 | $68.94 | $67.10 | $68.53 | $68.53 | 148K | +2.13% |
| May 22, 2026 | $65.62 | $66.68 | $65.28 | $66.67 | $66.67 | 173K | +1.60% |
| May 21, 2026 | $65.10 | $66.41 | $63.96 | $65.21 | $65.21 | 282K | +0.17% |
| May 20, 2026 | $65.39 | $66.42 | $65.11 | $66.09 | $66.09 | 327K | +1.07% |
| May 19, 2026 | $65.48 | $65.85 | $64.22 | $65.02 | $65.02 | 303K | -0.70% |
| May 18, 2026 | $67.87 | $68.87 | $66.50 | $66.50 | $66.50 | 212K | -2.02% |
| May 15, 2026 | $70.05 | $70.24 | $67.37 | $67.58 | $67.58 | 223K | -3.53% |
| May 14, 2026 | $72.21 | $72.82 | $71.34 | $71.37 | $71.37 | 249K | -1.16% |
| May 13, 2026 | $71.98 | $72.21 | $71.10 | $71.26 | $71.26 | 230K | -1.00% |
| May 12, 2026 | $73.68 | $73.97 | $70.40 | $71.56 | $71.56 | 290K | -2.88% |
| May 11, 2026 | $76.02 | $76.46 | $74.32 | $74.44 | $74.44 | 297K | -2.08% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NGVT
Jan 1 → Dec 31 · 6 years2026+8.8%$59.93 → $65.19
+8.8%
2025+44.4%$40.98 → $59.18
+44.4%
2024-12.8%$46.75 → $40.75
-12.8%
2023-33.3%$70.81 → $47.22
-33.3%
2022-2.1%$71.95 → $70.44
-2.1%
2021-14.5%$83.90 → $71.70
-14.5%
Best Year2025 · +44.4%
Worst Year2023 · -33.3%
Positive Years2 / 6
Avg Annual Return-1.6%
6Y Total Return-22.3%
6Y CAGR~-4.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in NGVT?
If you invested $1,000 in NGVT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,039
Total Return+103.9%
CAGR~+7.4% / yr
Profit+$1,039
Based on Jun 8, 2016 · $32.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ingevity Corporation（NGVT）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $66.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NGVT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NGVT 历史股价FMP 日线复权 OHLCV