Ingevity Corporation (NGVT)
NYSE: NGVT
· Real-Time Price · USD
55.20
-0.15 (-0.27%)
At close: Aug 19, 2025, 3:59 PM
55.16
-0.07%
After-hours: Aug 19, 2025, 06:09 PM EDT
NGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 54.40 | 55.40 | 54.40 | 55.35 | 55.35 | 1.43% | 166,123 |
| Aug 15, 2025 | 55.38 | 55.38 | 54.50 | 54.57 | 54.57 | -0.94% | 234,500 |
| Aug 14, 2025 | 54.40 | 55.13 | 54.10 | 55.09 | 55.09 | -0.74% | 287,000 |
| Aug 13, 2025 | 54.27 | 55.89 | 54.13 | 55.50 | 55.50 | 3.04% | 291,800 |
| Aug 12, 2025 | 52.01 | 54.13 | 52.01 | 53.86 | 53.86 | 3.18% | 246,300 |
| Aug 11, 2025 | 52.02 | 53.23 | 51.76 | 52.20 | 52.20 | 1.81% | 397,148 |
| Aug 8, 2025 | 50.25 | 52.05 | 49.94 | 51.27 | 51.27 | 1.50% | 495,400 |
| Aug 7, 2025 | 49.90 | 50.54 | 49.26 | 50.51 | 50.51 | 3.31% | 443,900 |
| Aug 6, 2025 | 49.59 | 50.05 | 48.38 | 48.89 | 48.89 | -1.35% | 450,335 |
| Aug 5, 2025 | 46.83 | 49.73 | 45.66 | 49.56 | 49.56 | 21.32% | 1,240,845 |
| Aug 4, 2025 | 40.47 | 41.07 | 40.40 | 40.85 | 40.85 | 1.11% | 318,900 |
| Aug 1, 2025 | 40.58 | 40.83 | 39.74 | 40.40 | 40.40 | -3.33% | 334,000 |
| Jul 31, 2025 | 41.52 | 42.45 | 41.30 | 41.79 | 41.79 | -1.32% | 308,500 |
| Jul 30, 2025 | 43.94 | 43.94 | 42.08 | 42.35 | 42.35 | -3.95% | 174,800 |
| Jul 29, 2025 | 46.11 | 46.11 | 43.88 | 44.09 | 44.09 | -3.44% | 195,506 |
| Jul 28, 2025 | 46.24 | 46.24 | 45.41 | 45.66 | 45.66 | -1.59% | 186,700 |
| Jul 25, 2025 | 46.02 | 46.40 | 45.38 | 46.40 | 46.40 | 1.40% | 163,300 |
| Jul 24, 2025 | 46.20 | 46.70 | 45.65 | 45.76 | 45.76 | -1.87% | 180,800 |
| Jul 23, 2025 | 47.03 | 47.36 | 46.08 | 46.63 | 46.63 | 0.69% | 168,232 |
| Jul 22, 2025 | 45.72 | 46.88 | 45.72 | 46.31 | 46.31 | 0.28% | 229,617 |