Get the Stockscreener App
41.42
2.61%
-1.11
Pre-market:
41.43
0.010
+0.02%
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 June 17, 2025, is $41.42.
- 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 80.09% to $41.42 now.
- The 52-week high stock price for NGVT is $51.67, representing a 24.75% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for NGVT is $28.49, indicating a -31.22% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ingevity Corp (NGVT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $42.44 | $41.26 | $1.18 | 168,212.0 | -2.61% |
| Jun 16, 2025 | $43.03 | $42.04 | $0.99 | 150,541.0 | +1.24% |
| Jun 13, 2025 | $43.36 | $41.63 | $1.73 | 287,253.0 | -2.75% |
| Jun 12, 2025 | $44.41 | $42.98 | $1.43 | 208,121.0 | -2.99% |
| Jun 11, 2025 | $45.00 | $43.90 | $1.10 | 234,465.0 | +1.27% |
| Jun 10, 2025 | $44.53 | $43.42 | $1.11 | 187,137.0 | +1.50% |
| Jun 09, 2025 | $44.31 | $42.40 | $1.91 | 211,245.0 | +3.02% |
| Jun 06, 2025 | $42.48 | $41.67 | $0.805 | 187,315.0 | +2.21% |
| Jun 05, 2025 | $42.02 | $41.09 | $0.925 | 143,352.0 | -0.75% |
| Jun 04, 2025 | $41.75 | $40.83 | $0.925 | 168,802.0 | -0.65% |
| Jun 03, 2025 | $42.04 | $40.25 | $1.79 | 151,942.0 | +2.46% |
| Jun 02, 2025 | $41.32 | $40.45 | $0.87 | 176,043.0 | -1.57% |
| May 30, 2025 | $42.51 | $41.14 | $1.37 | 182,316.0 | -3.36% |
| May 29, 2025 | $43.52 | $42.56 | $0.96 | 236,832.0 | +0.49% |
| May 28, 2025 | $43.96 | $42.40 | $1.56 | 313,975.0 | -2.63% |
| May 27, 2025 | $43.82 | $41.53 | $2.29 | 269,817.0 | +6.99% |
| May 23, 2025 | $41.30 | $40.17 | $1.13 | 246,617.0 | -1.02% |
| May 22, 2025 | $41.54 | $40.26 | $1.28 | 216,452.0 | +0.61% |
| May 21, 2025 | $42.36 | $40.74 | $1.62 | 309,512.0 | -3.55% |
| May 20, 2025 | $42.78 | $42.17 | $0.615 | 139,229.0 | +0.45% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $45.00 | $40.25 | $4.75 | 2,442,640.0 | +0.12% |
| May, 2025 | $43.96 | $32.72 | $11.24 | 6,264,359.0 | +25.44% |
| Apr, 2025 | $39.63 | $28.49 | $11.14 | 5,901,737.0 | -16.70% |
| Mar, 2025 | $48.12 | $38.32 | $9.79 | 5,378,079.0 | -16.93% |
| Feb, 2025 | $50.09 | $42.49 | $7.60 | 4,718,972.0 | +5.09% |
| Jan, 2025 | $48.48 | $36.25 | $12.23 | 3,935,502.0 | +11.29% |
Ingevity Corp Stock (NGVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.00 | $39.44 | $10.56 | 4,299,001.0 | -17.34% |
| Nov, 2024 | $51.67 | $41.00 | $10.67 | 5,863,271.0 | +16.22% |
| 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% |
4.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):