Ingevity Corporation (NGVT)
NYSE: NGVT
· Real-Time Price · USD
54.98
-1.33 (-2.36%)
At close: Oct 03, 2025, 3:59 PM
55.01
0.05%
After-hours: Oct 03, 2025, 04:04 PM EDT
NGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 56.54 | 57.42 | 54.92 | 55.01 | 55.01 | -2.31% | 201,606 |
| Oct 2, 2025 | 54.79 | 56.36 | 54.50 | 56.31 | 56.31 | 3.43% | 304,818 |
| Oct 1, 2025 | 54.78 | 55.22 | 54.44 | 54.44 | 54.44 | -1.36% | 188,922 |
| Sep 30, 2025 | 54.68 | 55.26 | 54.23 | 55.19 | 55.19 | 1.25% | 235,112 |
| Sep 29, 2025 | 55.38 | 55.38 | 53.93 | 54.51 | 54.51 | -1.09% | 184,800 |
| Sep 26, 2025 | 54.62 | 55.56 | 54.41 | 55.11 | 55.11 | 1.38% | 244,500 |
| Sep 25, 2025 | 55.00 | 55.06 | 53.82 | 54.36 | 54.36 | -1.72% | 159,300 |
| Sep 24, 2025 | 56.27 | 57.21 | 55.13 | 55.31 | 55.31 | -1.46% | 202,800 |
| Sep 23, 2025 | 57.07 | 57.86 | 56.03 | 56.13 | 56.13 | -1.01% | 178,600 |
| Sep 22, 2025 | 56.41 | 57.54 | 56.01 | 56.70 | 56.70 | 0.62% | 193,900 |
| Sep 19, 2025 | 58.05 | 58.05 | 55.75 | 56.35 | 56.35 | -2.58% | 716,800 |
| Sep 18, 2025 | 57.30 | 58.02 | 56.94 | 57.84 | 57.84 | 2.23% | 169,539 |
| Sep 17, 2025 | 56.85 | 58.63 | 56.14 | 56.58 | 56.58 | 0.53% | 201,300 |
| Sep 16, 2025 | 58.23 | 58.27 | 55.90 | 56.28 | 56.28 | -4.11% | 205,619 |
| Sep 15, 2025 | 58.30 | 59.13 | 58.11 | 58.69 | 58.69 | 0.93% | 142,833 |
| Sep 12, 2025 | 58.32 | 58.87 | 57.68 | 58.15 | 58.15 | -1.07% | 172,020 |
| Sep 11, 2025 | 56.99 | 59.08 | 56.99 | 58.78 | 58.78 | 2.96% | 198,200 |
| Sep 10, 2025 | 58.42 | 59.26 | 57.09 | 57.09 | 57.09 | -2.91% | 262,200 |
| Sep 9, 2025 | 60.00 | 60.50 | 58.54 | 58.80 | 58.80 | -3.19% | 275,900 |
| Sep 8, 2025 | 59.70 | 60.77 | 58.71 | 60.74 | 60.74 | 1.62% | 244,500 |
Page 1 of 119