Home

Ingevity Corporation Common Stock (NGVT)

31.07
-0.72 (-2.26%)
NYSE · Last Trade: Apr 16th, 10:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ingevity Corporation Common Stock (NGVT)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/202531.5831.8830.4131.07183,84531.07
4/15/202531.4932.1531.2131.79249,90431.79
4/14/202532.6732.6731.2131.74182,18931.74
4/11/202531.0632.1330.6231.96213,51731.96
4/10/202532.1732.2430.2931.27301,86831.27
4/09/202528.9234.3628.4933.40428,16633.40
4/08/202533.1933.4229.4329.88463,71429.88
4/07/202530.4832.6329.0131.73554,02031.73
4/04/202532.8533.1430.1331.43228,00331.43
4/03/202536.9237.3834.3734.67314,85134.67
4/02/202538.0539.6338.0539.54163,88339.54
4/01/202539.4039.6037.7738.85208,96838.85
3/31/202539.1239.8938.3239.59359,44339.59
3/28/202539.7240.2339.2339.62273,71739.62
3/27/202543.1643.1639.4939.72350,50239.72
3/26/202543.4344.2042.6343.32163,59543.32
3/25/202543.0743.5442.7343.07138,74743.07
3/24/202543.4144.1442.8543.21151,15643.21
3/21/202542.3542.3840.7942.38515,00742.38
3/20/202543.5044.0442.9443.14178,18743.14
3/19/202544.3644.5043.5244.25150,71844.25
3/18/202544.0944.4543.5343.90186,76643.90
3/17/202543.6544.4843.6544.23224,78944.23
3/14/202544.0844.7343.5243.95195,66143.95
3/13/202544.7945.3842.5343.38183,20843.38
3/12/202546.9546.9844.7345.08276,73545.08
3/11/202544.2646.8443.6446.49635,65646.49
3/10/202546.6947.3043.7144.01406,69844.01
3/07/202546.0447.5345.7247.36358,63647.36
3/06/202545.7847.3345.4946.63167,21846.63
3/05/202543.9446.4843.9446.41303,82246.41
3/04/202544.3645.1143.2144.02230,07844.02
3/03/202547.5648.1244.8145.24250,27645.24
2/28/202547.5648.5546.8847.66178,88247.66
2/27/202548.2648.6746.5047.63381,17747.63
2/26/202550.0050.0948.3748.87350,50048.87
2/25/202546.6348.4146.0948.02351,27648.02
2/24/202546.3446.8445.9546.11189,11146.11
2/21/202547.5347.5345.7646.01319,07646.01
2/20/202548.3048.6945.7246.74455,68846.74
2/19/202546.6049.4645.5048.26516,01748.26
2/18/202545.3346.3345.1045.84297,20245.84
2/14/202545.8546.9044.8245.10179,08345.10
2/13/202545.0245.7044.8445.18123,86345.18
2/12/202544.2744.7343.8844.62182,92444.62
2/11/202544.1045.6244.1045.50158,76645.50
2/10/202543.1144.8342.4944.36385,55244.36
2/07/202543.7044.1942.5642.62137,58942.62
2/06/202545.2345.5743.4943.77217,54843.77
2/05/202544.8745.1944.1144.62160,74544.62
2/04/202543.5145.1043.5144.83155,45944.83
2/03/202544.1344.3042.9543.58132,12943.58
1/31/202545.5146.3744.9545.35186,99345.35
1/30/202546.3246.5245.3445.83109,27545.83
1/29/202545.6946.2845.2045.66150,20245.66
1/28/202545.6346.2845.6145.65155,62345.65
1/27/202547.0047.4945.6145.90180,58845.90
1/24/202547.6647.6646.0846.91214,70946.91
1/23/202546.8048.4846.5047.99168,53347.99
1/22/202547.2748.0546.7847.25154,31647.25
1/21/202547.8348.1447.2047.73172,28047.73
1/17/202547.5547.7245.9947.20303,79147.20