Ingevity Corporation (NGVT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

50.60

-0.43

(-0.84%)

At close: 04:00PM EDT

50.60

0.00

(0.00%)

After hours:

05:53PM EDT

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	50.70	51.27	49.97	50.60	50.60	305,500
20 May 2024	53.41	53.41	50.85	51.03	51.03	227,900
17 May 2024	54.97	55.01	53.53	53.55	53.55	234,700
16 May 2024	54.93	55.20	54.48	55.05	55.05	117,700
15 May 2024	55.88	55.88	54.44	55.09	55.09	159,200
14 May 2024	55.91	56.28	55.02	55.12	55.12	125,200
13 May 2024	54.89	55.40	54.53	54.60	54.60	156,300
10 May 2024	54.72	54.72	53.54	54.48	54.48	134,400
09 May 2024	54.03	54.76	53.72	54.47	54.47	126,000
08 May 2024	53.17	54.22	52.60	54.00	54.00	142,000
07 May 2024	54.17	54.89	53.03	53.72	53.72	242,500
06 May 2024	54.07	54.71	53.67	53.85	53.85	206,300
03 May 2024	55.36	56.30	53.20	53.56	53.56	374,500
02 May 2024	52.44	54.99	50.60	54.80	54.80	642,100
01 May 2024	51.14	53.79	50.84	51.89	51.89	430,800
30 Apr 2024	50.47	51.25	50.02	51.14	51.14	215,600
29 Apr 2024	48.88	51.48	48.76	50.95	50.95	277,400
26 Apr 2024	47.97	48.90	47.97	48.51	48.51	146,200
25 Apr 2024	47.76	47.98	47.15	47.87	47.87	202,000
24 Apr 2024	48.46	49.11	48.16	48.23	48.23	247,100
23 Apr 2024	47.65	48.99	47.65	48.90	48.90	228,600
22 Apr 2024	46.00	49.06	46.00	47.87	47.87	323,300
19 Apr 2024	43.35	44.50	43.35	44.44	44.44	181,600
18 Apr 2024	43.90	44.34	43.15	43.50	43.50	158,700
17 Apr 2024	44.82	45.27	43.78	43.79	43.79	114,100
16 Apr 2024	44.22	44.71	43.64	44.48	44.48	196,500
15 Apr 2024	45.36	45.97	44.46	44.93	44.93	141,000
12 Apr 2024	46.76	46.76	45.00	45.27	45.27	115,100
11 Apr 2024	47.49	47.49	46.35	46.88	46.88	149,000
10 Apr 2024	47.38	48.02	46.35	47.17	47.17	220,100
09 Apr 2024	47.30	49.35	47.25	49.17	49.17	122,000
08 Apr 2024	47.13	47.61	46.84	46.96	46.96	121,900
05 Apr 2024	46.29	46.85	45.76	46.54	46.54	185,200
04 Apr 2024	47.94	48.18	46.22	46.45	46.45	232,200
03 Apr 2024	45.89	47.21	45.89	47.19	47.19	171,100
02 Apr 2024	46.78	46.89	45.61	46.17	46.17	206,000
01 Apr 2024	47.97	48.28	47.01	47.39	47.39	166,400
28 Mar 2024	48.44	49.06	47.60	47.70	47.70	335,900
27 Mar 2024	47.75	48.72	47.53	48.44	48.44	301,800
26 Mar 2024	47.32	47.57	46.70	47.11	47.11	169,600
25 Mar 2024	47.96	48.10	46.60	47.00	47.00	144,300
22 Mar 2024	47.93	48.49	46.90	47.40	47.40	189,700
21 Mar 2024	45.71	47.79	45.25	47.77	47.77	322,400
20 Mar 2024	44.10	45.97	43.68	45.25	45.25	310,200
19 Mar 2024	44.42	45.13	44.08	44.20	44.20	194,300
18 Mar 2024	45.18	45.26	44.47	44.51	44.51	128,900
15 Mar 2024	44.10	45.39	43.96	45.27	45.27	492,800
14 Mar 2024	45.84	46.22	43.91	44.35	44.35	170,200
13 Mar 2024	45.79	46.84	45.79	46.46	46.46	137,100
12 Mar 2024	46.73	46.73	45.52	45.99	45.99	159,000
11 Mar 2024	45.90	46.92	45.90	46.62	46.62	141,700
08 Mar 2024	46.43	46.97	45.79	46.00	46.00	134,500
07 Mar 2024	46.43	47.08	45.42	45.79	45.79	231,200
06 Mar 2024	45.77	45.92	44.47	45.88	45.88	233,400
05 Mar 2024	45.15	46.09	44.95	45.14	45.14	165,000
04 Mar 2024	45.42	46.09	44.68	45.67	45.67	204,100
01 Mar 2024	45.88	46.42	45.22	45.27	45.27	181,700
29 Feb 2024	45.79	46.19	45.42	45.68	45.68	236,400
28 Feb 2024	45.84	46.91	45.21	45.27	45.27	204,100
27 Feb 2024	48.81	49.04	46.56	46.58	46.58	248,400
26 Feb 2024	48.52	48.53	47.23	48.11	48.11	301,600
23 Feb 2024	47.79	49.04	47.58	48.95	48.95	274,700
22 Feb 2024	48.51	48.85	44.34	47.40	47.40	616,000
21 Feb 2024	45.71	45.91	44.46	44.97	44.97	446,600
20 Feb 2024	46.86	47.15	45.92	45.97	45.97	183,700
16 Feb 2024	46.15	48.23	46.15	47.66	47.66	360,800
15 Feb 2024	45.38	46.98	45.38	46.75	46.75	234,000
14 Feb 2024	45.09	45.14	44.03	44.79	44.79	180,300
13 Feb 2024	44.27	45.11	43.49	44.00	44.00	227,200
12 Feb 2024	44.95	46.83	44.67	46.32	46.32	257,300
09 Feb 2024	44.59	45.21	43.93	44.85	44.85	231,700
08 Feb 2024	43.63	44.71	42.99	44.60	44.60	222,500
07 Feb 2024	43.57	43.57	42.76	43.33	43.33	136,300
06 Feb 2024	42.52	44.28	42.52	43.31	43.31	207,800
05 Feb 2024	42.87	43.26	41.92	42.69	42.69	202,800
02 Feb 2024	43.37	44.30	42.84	43.80	43.80	180,200
01 Feb 2024	43.88	44.45	42.91	44.33	44.33	344,300
31 Jan 2024	45.36	45.36	43.40	43.56	43.56	234,500
30 Jan 2024	45.35	46.16	44.75	45.06	45.06	254,000
29 Jan 2024	45.69	45.95	44.87	45.70	45.70	297,300
26 Jan 2024	45.15	46.22	45.15	45.90	45.90	218,400
25 Jan 2024	45.00	45.16	43.97	44.53	44.53	240,800
24 Jan 2024	44.71	44.71	43.90	44.14	44.14	204,700
23 Jan 2024	44.43	44.98	43.60	44.16	44.16	175,200
22 Jan 2024	41.19	43.76	41.18	43.44	43.44	366,400
19 Jan 2024	41.07	41.25	40.00	40.86	40.86	162,600
18 Jan 2024	40.28	41.34	40.10	40.99	40.99	234,800
17 Jan 2024	40.01	40.27	39.55	40.04	40.04	175,500
16 Jan 2024	40.89	41.54	40.45	40.92	40.92	287,900
12 Jan 2024	42.94	43.21	41.10	41.43	41.43	160,200
11 Jan 2024	42.59	42.71	41.62	41.84	41.84	217,300
10 Jan 2024	42.76	43.10	42.07	42.88	42.88	204,500
09 Jan 2024	42.85	43.48	42.07	43.08	43.08	262,300
08 Jan 2024	42.98	44.14	42.54	44.08	44.08	188,600
05 Jan 2024	42.90	44.08	42.45	43.30	43.30	156,900
04 Jan 2024	44.05	44.20	42.83	43.56	43.56	209,000
03 Jan 2024	46.48	46.48	43.56	44.03	44.03	220,100
02 Jan 2024	46.75	48.42	46.23	46.98	46.98	244,800
29 Dec 2023	47.46	47.66	47.06	47.22	47.22	243,600
28 Dec 2023	47.18	47.71	46.87	47.65	47.65	162,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,118.30-1.90(-0.02%)

AUD/USD0.6661-0.0009(-0.14%)

ASX 2007,848.10-3.60(-0.05%)

OIL77.56-1.10(-1.40%)

GOLD2,420.50-5.40(-0.22%)

Bitcoin AUD104,595.46-1,880.89(-1.77%)

Ingevity Corporation (NGVT)

ALL ORDS
8,118.30
-1.90(-0.02%)

AUD/USD
0.6661
-0.0009(-0.14%)

ASX 200
7,848.10
-3.60(-0.05%)

OIL
77.56
-1.10(-1.40%)

GOLD
2,420.50
-5.40(-0.22%)

Bitcoin AUD
104,595.46
-1,880.89(-1.77%)