Ingevity Corporation (NGVT)
NYSE: NGVT · Real-Time Price · USD
32.53
+0.67 (2.10%)
Apr 24, 2025, 3:07 PM EDT - Market open

Ingevity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202532.3332.5432.1132.55-2.17%85,083
Apr 23, 202533.0334.1931.7431.8631.860.60%194,634
Apr 22, 202531.7032.0130.6831.6731.671.80%218,741
Apr 21, 202531.2131.4730.1931.1131.11-1.49%238,161
Apr 17, 202531.1231.8631.1231.5831.581.64%264,463
Apr 16, 202531.5831.8830.4131.0731.07-2.26%183,845
Apr 15, 202531.4932.1531.2131.7931.790.16%249,904
Apr 14, 202532.6732.6731.2131.7431.74-0.69%182,189
Apr 11, 202531.0632.1330.6231.9631.962.21%213,517
Apr 10, 202532.1732.2430.2931.2731.27-6.38%301,848
Apr 9, 202528.9234.3628.4933.4033.4011.78%428,138
Apr 8, 202533.1933.4229.4329.8829.88-5.83%463,714
Apr 7, 202530.4832.9629.0131.7331.730.95%554,020
Apr 4, 202532.8533.1430.1331.4331.43-9.35%415,306
Apr 3, 202536.9237.3834.3734.6734.67-12.32%314,852
Apr 2, 202538.0539.6338.0539.5439.541.78%163,883
Apr 1, 202539.4039.6037.7738.8538.85-1.87%208,968
Mar 31, 202539.1239.8938.3239.5939.59-0.08%359,443
Mar 28, 202539.7240.2339.2339.6239.62-0.25%273,717
Mar 27, 202543.1643.1639.4939.7239.72-8.31%350,502
Mar 26, 202543.4344.2042.6443.3243.320.58%163,595
Mar 25, 202543.0743.5442.7343.0743.07-0.32%138,747
Mar 24, 202543.4144.1442.8543.2143.211.96%151,156
Mar 21, 202542.3542.3840.7942.3842.38-1.76%515,007
Mar 20, 202543.5044.0442.9443.1443.14-2.51%178,187
Mar 19, 202544.3644.5043.5244.2544.250.80%150,718
Mar 18, 202544.0944.4543.5443.9043.90-0.75%186,766
Mar 17, 202543.6544.4843.6544.2344.230.64%224,789
Mar 14, 202544.0844.7343.5243.9543.951.31%195,661
Mar 13, 202544.7945.3842.5343.3843.38-3.77%183,208
Mar 12, 202546.9546.9944.7345.0845.08-3.03%276,735
Mar 11, 202544.2646.8443.6446.4946.495.64%635,657
Mar 10, 202546.6947.3043.7144.0144.01-7.07%406,698
Mar 7, 202546.0447.5345.7247.3647.361.57%358,636
Mar 6, 202545.7847.3345.5046.6346.630.47%167,218
Mar 5, 202543.9446.4843.9446.4146.415.43%303,823
Mar 4, 202544.3645.1143.2144.0244.02-2.70%230,078
Mar 3, 202547.5648.1244.8145.2445.24-5.08%250,276
Feb 28, 202547.5648.5546.8847.6647.660.06%178,882
Feb 27, 202548.2648.6746.5047.6347.63-2.54%381,177
Feb 26, 202550.0050.0948.3748.8748.871.77%350,500
Feb 25, 202546.6348.4246.0948.0248.024.14%351,276
Feb 24, 202546.3446.8445.9546.1146.110.22%189,111
Feb 21, 202547.5347.5345.7646.0146.01-1.56%319,076
Feb 20, 202548.3048.6945.7246.7446.74-3.15%455,888
Feb 19, 202546.6049.4645.5048.2648.265.28%516,017
Feb 18, 202545.3346.3345.1045.8445.841.64%297,202
Feb 14, 202545.8546.9044.8245.1045.10-0.18%179,083
Feb 13, 202545.0245.7144.8445.1845.181.26%123,863
Feb 12, 202544.2744.7343.8844.6244.62-1.93%182,924