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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 32.33 | 32.54 | 32.11 | 32.55 | - | 2.17% | 85,083 |
Apr 23, 2025 | 33.03 | 34.19 | 31.74 | 31.86 | 31.86 | 0.60% | 194,634 |
Apr 22, 2025 | 31.70 | 32.01 | 30.68 | 31.67 | 31.67 | 1.80% | 218,741 |
Apr 21, 2025 | 31.21 | 31.47 | 30.19 | 31.11 | 31.11 | -1.49% | 238,161 |
Apr 17, 2025 | 31.12 | 31.86 | 31.12 | 31.58 | 31.58 | 1.64% | 264,463 |
Apr 16, 2025 | 31.58 | 31.88 | 30.41 | 31.07 | 31.07 | -2.26% | 183,845 |
Apr 15, 2025 | 31.49 | 32.15 | 31.21 | 31.79 | 31.79 | 0.16% | 249,904 |
Apr 14, 2025 | 32.67 | 32.67 | 31.21 | 31.74 | 31.74 | -0.69% | 182,189 |
Apr 11, 2025 | 31.06 | 32.13 | 30.62 | 31.96 | 31.96 | 2.21% | 213,517 |
Apr 10, 2025 | 32.17 | 32.24 | 30.29 | 31.27 | 31.27 | -6.38% | 301,848 |
Apr 9, 2025 | 28.92 | 34.36 | 28.49 | 33.40 | 33.40 | 11.78% | 428,138 |
Apr 8, 2025 | 33.19 | 33.42 | 29.43 | 29.88 | 29.88 | -5.83% | 463,714 |
Apr 7, 2025 | 30.48 | 32.96 | 29.01 | 31.73 | 31.73 | 0.95% | 554,020 |
Apr 4, 2025 | 32.85 | 33.14 | 30.13 | 31.43 | 31.43 | -9.35% | 415,306 |
Apr 3, 2025 | 36.92 | 37.38 | 34.37 | 34.67 | 34.67 | -12.32% | 314,852 |
Apr 2, 2025 | 38.05 | 39.63 | 38.05 | 39.54 | 39.54 | 1.78% | 163,883 |
Apr 1, 2025 | 39.40 | 39.60 | 37.77 | 38.85 | 38.85 | -1.87% | 208,968 |
Mar 31, 2025 | 39.12 | 39.89 | 38.32 | 39.59 | 39.59 | -0.08% | 359,443 |
Mar 28, 2025 | 39.72 | 40.23 | 39.23 | 39.62 | 39.62 | -0.25% | 273,717 |
Mar 27, 2025 | 43.16 | 43.16 | 39.49 | 39.72 | 39.72 | -8.31% | 350,502 |
Mar 26, 2025 | 43.43 | 44.20 | 42.64 | 43.32 | 43.32 | 0.58% | 163,595 |
Mar 25, 2025 | 43.07 | 43.54 | 42.73 | 43.07 | 43.07 | -0.32% | 138,747 |
Mar 24, 2025 | 43.41 | 44.14 | 42.85 | 43.21 | 43.21 | 1.96% | 151,156 |
Mar 21, 2025 | 42.35 | 42.38 | 40.79 | 42.38 | 42.38 | -1.76% | 515,007 |
Mar 20, 2025 | 43.50 | 44.04 | 42.94 | 43.14 | 43.14 | -2.51% | 178,187 |
Mar 19, 2025 | 44.36 | 44.50 | 43.52 | 44.25 | 44.25 | 0.80% | 150,718 |
Mar 18, 2025 | 44.09 | 44.45 | 43.54 | 43.90 | 43.90 | -0.75% | 186,766 |
Mar 17, 2025 | 43.65 | 44.48 | 43.65 | 44.23 | 44.23 | 0.64% | 224,789 |
Mar 14, 2025 | 44.08 | 44.73 | 43.52 | 43.95 | 43.95 | 1.31% | 195,661 |
Mar 13, 2025 | 44.79 | 45.38 | 42.53 | 43.38 | 43.38 | -3.77% | 183,208 |
Mar 12, 2025 | 46.95 | 46.99 | 44.73 | 45.08 | 45.08 | -3.03% | 276,735 |
Mar 11, 2025 | 44.26 | 46.84 | 43.64 | 46.49 | 46.49 | 5.64% | 635,657 |
Mar 10, 2025 | 46.69 | 47.30 | 43.71 | 44.01 | 44.01 | -7.07% | 406,698 |
Mar 7, 2025 | 46.04 | 47.53 | 45.72 | 47.36 | 47.36 | 1.57% | 358,636 |
Mar 6, 2025 | 45.78 | 47.33 | 45.50 | 46.63 | 46.63 | 0.47% | 167,218 |
Mar 5, 2025 | 43.94 | 46.48 | 43.94 | 46.41 | 46.41 | 5.43% | 303,823 |
Mar 4, 2025 | 44.36 | 45.11 | 43.21 | 44.02 | 44.02 | -2.70% | 230,078 |
Mar 3, 2025 | 47.56 | 48.12 | 44.81 | 45.24 | 45.24 | -5.08% | 250,276 |
Feb 28, 2025 | 47.56 | 48.55 | 46.88 | 47.66 | 47.66 | 0.06% | 178,882 |
Feb 27, 2025 | 48.26 | 48.67 | 46.50 | 47.63 | 47.63 | -2.54% | 381,177 |
Feb 26, 2025 | 50.00 | 50.09 | 48.37 | 48.87 | 48.87 | 1.77% | 350,500 |
Feb 25, 2025 | 46.63 | 48.42 | 46.09 | 48.02 | 48.02 | 4.14% | 351,276 |
Feb 24, 2025 | 46.34 | 46.84 | 45.95 | 46.11 | 46.11 | 0.22% | 189,111 |
Feb 21, 2025 | 47.53 | 47.53 | 45.76 | 46.01 | 46.01 | -1.56% | 319,076 |
Feb 20, 2025 | 48.30 | 48.69 | 45.72 | 46.74 | 46.74 | -3.15% | 455,888 |
Feb 19, 2025 | 46.60 | 49.46 | 45.50 | 48.26 | 48.26 | 5.28% | 516,017 |
Feb 18, 2025 | 45.33 | 46.33 | 45.10 | 45.84 | 45.84 | 1.64% | 297,202 |
Feb 14, 2025 | 45.85 | 46.90 | 44.82 | 45.10 | 45.10 | -0.18% | 179,083 |
Feb 13, 2025 | 45.02 | 45.71 | 44.84 | 45.18 | 45.18 | 1.26% | 123,863 |
Feb 12, 2025 | 44.27 | 44.73 | 43.88 | 44.62 | 44.62 | -1.93% | 182,924 |