Get the Stockscreener App
43.38
3.48%
1.46
After Hours:
43.38
Ingevity Corp Stock (NGVT) Price History
The historical daily chart and data for Ingevity Corp stock (NGVT), show that the latest closing stock price as of November 05, 2024, is $43.38.
- Ingevity Corp all-time high stock price is $120.41, occurred on February 21, 2019.
- The lowest Ingevity Corp stock price recorded was $23.00 on May 03, 2016. Since then, Ingevity Corp's stock price has risen over 88.61% to $43.38 now.
- The 52-week high stock price for NGVT is $56.30, representing a 29.77% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for NGVT is $30.90, indicating a -28.77% decrease from the current share price, occurred on October 03, 2024.
- The closing price of Ingevity Corp (NGVT) stock in the beginning of 2023 was $74.83. The stock closed the year at $70.44, a loss of over -5.87% for the year.
The table below shows more information about NGVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $44.20 | $41.00 | $3.20 | 795,608.0 | +3.48% |
| Nov 04, 2024 | $42.90 | $41.72 | $1.18 | 240,623.0 | -0.19% |
| Nov 01, 2024 | $42.23 | $41.38 | $0.855 | 389,086.0 | +0.50% |
| Oct 31, 2024 | $42.31 | $40.48 | $1.83 | 570,791.0 | +0.34% |
| Oct 30, 2024 | $45.47 | $40.73 | $4.74 | 1,053,952.0 | +17.92% |
| Oct 29, 2024 | $35.94 | $34.94 | $1.00 | 526,300.0 | -1.18% |
| Oct 28, 2024 | $35.90 | $33.90 | $2.00 | 518,830.0 | +6.21% |
| Oct 25, 2024 | $33.95 | $32.39 | $1.56 | 265,785.0 | +4.47% |
| Oct 24, 2024 | $32.23 | $31.11 | $1.12 | 276,515.0 | +1.96% |
| Oct 23, 2024 | $32.40 | $31.34 | $1.06 | 273,890.0 | -2.23% |
| Oct 22, 2024 | $33.60 | $32.29 | $1.31 | 206,136.0 | -4.41% |
| Oct 21, 2024 | $35.00 | $33.74 | $1.26 | 219,332.0 | -2.76% |
| Oct 18, 2024 | $35.77 | $34.54 | $1.23 | 224,639.0 | -2.08% |
| Oct 17, 2024 | $35.63 | $34.74 | $0.8899 | 234,907.0 | -0.03% |
| Oct 16, 2024 | $35.92 | $34.29 | $1.63 | 224,237.0 | +4.07% |
| Oct 15, 2024 | $35.17 | $34.10 | $1.07 | 217,113.0 | -1.24% |
| Oct 14, 2024 | $34.72 | $33.56 | $1.16 | 147,044.0 | +0.93% |
| Oct 11, 2024 | $34.55 | $33.53 | $1.02 | 215,710.0 | +1.27% |
| Oct 10, 2024 | $34.25 | $33.40 | $0.85 | 200,327.0 | -0.76% |
| Oct 09, 2024 | $34.75 | $33.37 | $1.38 | 306,057.0 | -1.39% |
| Oct 08, 2024 | $35.59 | $34.46 | $1.12 | 241,484.0 | -3.76% |
Ingevity Corp Stock (NGVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ingevity Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NGVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ingevity Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ingevity Corp Stock (NGVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $44.20 | $41.00 | $3.20 | 2,220,925.0 | +3.80% |
| Oct, 2024 | $45.47 | $30.90 | $14.57 | 9,122,399.0 | +7.15% |
| Sep, 2024 | $41.49 | $32.21 | $9.28 | 5,900,666.0 | -1.34% |
| Aug, 2024 | $44.33 | $33.49 | $10.84 | 6,592,853.0 | -13.86% |
| Jul, 2024 | $48.52 | $40.51 | $8.01 | 4,153,422.0 | +4.99% |
| Jun, 2024 | $49.57 | $42.34 | $7.23 | 4,765,372.0 | -10.52% |
| May, 2024 | $56.30 | $46.83 | $9.46 | 5,022,687.0 | -4.48% |
| Apr, 2024 | $51.48 | $43.15 | $8.33 | 3,938,746.0 | +7.21% |
| Mar, 2024 | $49.06 | $43.68 | $5.38 | 4,178,602.0 | +4.42% |
| Feb, 2024 | $49.04 | $41.92 | $7.12 | 5,289,886.0 | +4.87% |
| Jan, 2024 | $48.42 | $39.55 | $8.87 | 4,605,030.0 | -7.75% |
Ingevity Corp Stock (NGVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.45 | $37.53 | $10.91 | 6,844,329.0 | +21.73% |
| Nov, 2023 | $44.11 | $36.66 | $7.45 | 5,857,008.0 | -3.70% |
| Oct, 2023 | $47.73 | $38.10 | $9.63 | 5,465,862.0 | -15.40% |
| Sep, 2023 | $55.15 | $46.55 | $8.59 | 4,859,097.0 | -11.65% |
| Aug, 2023 | $64.24 | $48.31 | $15.93 | 5,936,216.0 | -15.82% |
| Jul, 2023 | $66.18 | $55.73 | $10.46 | 5,157,014.0 | +10.08% |
| Jun, 2023 | $59.58 | $47.09 | $12.48 | 14,069,715.0 | +23.25% |
| May, 2023 | $72.76 | $46.52 | $26.24 | 9,355,461.0 | -34.22% |
| Apr, 2023 | $74.74 | $68.86 | $5.88 | 4,431,283.0 | +0.31% |
| Mar, 2023 | $83.49 | $67.52 | $15.97 | 7,432,247.0 | -13.37% |
| Feb, 2023 | $90.81 | $78.97 | $11.84 | 4,991,123.0 | +0.15% |
| Jan, 2023 | $82.49 | $70.23 | $12.26 | 3,388,592.0 | +17.04% |
Ingevity Corp Stock (NGVT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $78.98 | $67.78 | $11.20 | 3,511,508.0 | -10.00% |
| Nov, 2022 | $79.79 | $65.05 | $14.74 | 2,969,320.0 | +16.35% |
| Oct, 2022 | $67.64 | $59.67 | $7.97 | 3,293,418.0 | +10.95% |
| Sep, 2022 | $72.40 | $59.35 | $13.05 | 5,358,314.0 | -13.56% |
| Aug, 2022 | $75.29 | $65.52 | $9.77 | 3,901,574.0 | +4.53% |
| Jul, 2022 | $67.96 | $59.91 | $8.05 | 2,614,057.0 | +6.27% |
| Jun, 2022 | $74.35 | $60.17 | $14.18 | 4,906,155.0 | -9.39% |
| May, 2022 | $70.89 | $58.64 | $12.25 | 4,733,613.0 | +16.33% |
| Apr, 2022 | $65.87 | $58.44 | $7.43 | 3,283,823.0 | -6.51% |
| Mar, 2022 | $68.74 | $56.31 | $12.43 | 5,594,367.0 | -6.10% |
| Feb, 2022 | $69.78 | $61.58 | $8.20 | 5,298,239.0 | +3.52% |
| Jan, 2022 | $76.92 | $62.78 | $14.14 | 4,476,087.0 | -8.08% |
1.54%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):