Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Ingevity Corporation NGVT

Full chart Compare
Set alert

Price alert · NGVT

All alert types
61.72 USD -0.25 (-0.40%)

Regular-session close

61.72 0.00 0.00%

After hours · Nov 13, 5:25 PM ET

61.10 Day range 62.20
47.12 52-week range 77.87
YTD
+4.29%
1 year
+22.15%

NGVT price history

NGVT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202662.2962.2061.1061.72-0.25-0.40%233,464
Nov 12, 202663.0163.4461.9261.97-1.27-2.01%286,300
Nov 11, 202661.6064.1060.8963.24+2.46+4.05%437,100
Nov 10, 202661.5762.4360.6360.78-1.62-2.60%371,100
Nov 9, 202661.0263.4559.9862.40+2.28+3.79%466,800
Nov 6, 202663.2263.6859.4760.12-3.59-5.63%620,900
Nov 5, 202667.9969.5861.6763.71-10.02-13.59%954,400
Nov 4, 202675.4875.8973.1473.73+0.10+0.14%725,000
Nov 3, 202674.4475.2573.2773.63-0.08-0.11%560,700
Nov 2, 202675.5875.9173.6873.71-0.61-0.82%469,900
Oct 30, 202675.3775.3873.1974.32-1.05-1.39%279,100
Oct 29, 202675.1176.3373.8475.37+1.20+1.62%342,500
Oct 28, 202674.9675.6473.4874.17-0.02-0.03%260,500
Oct 27, 202671.3974.3171.0774.19+3.16+4.45%459,700
Oct 26, 202670.2072.1370.0471.03+1.39+2.00%372,800
Oct 23, 202668.8670.0468.4369.64-0.20-0.29%233,500
Oct 22, 202670.2771.1969.3469.84-0.85-1.20%247,500
Oct 21, 202670.7671.6969.9070.69+0.09+0.13%268,300
Oct 20, 202670.2472.2370.1970.60+0.29+0.41%264,500
Oct 19, 202670.0171.0269.6070.31+0.49+0.70%208,800
Oct 16, 202670.6071.8769.7169.82-0.72-1.02%211,000
Oct 15, 202670.5371.2369.7870.54+0.40+0.57%174,900
Oct 14, 202669.3271.0469.0570.14+0.06+0.09%291,500
Oct 13, 202669.2770.7768.7470.08+1.01+1.46%318,200
Oct 12, 202669.2069.8768.9069.07-0.69-0.99%280,500
Oct 9, 202671.8372.2369.5269.76-1.65-2.31%224,000
Oct 8, 202670.4472.1770.4471.41+0.49+0.69%245,300
Oct 7, 202671.6872.3370.7270.92-1.88-2.58%330,900
Oct 6, 202673.8073.8072.2072.80-0.34-0.46%237,700
Oct 5, 202671.8173.4071.2673.14+0.73+1.01%297,800
Oct 2, 202672.2873.6572.0472.41+1.32+1.86%178,600
Oct 1, 202669.8371.8668.6071.09+0.34+0.48%274,300
Sep 30, 202671.4271.4269.8170.75-0.31-0.44%406,200
Sep 29, 202673.1873.1870.8271.06-1.68-2.31%260,200
Sep 28, 202672.1273.2971.5872.74-0.26-0.36%230,600
Sep 25, 202672.4773.4971.8373.00+1.21+1.69%242,300
Sep 24, 202671.1672.0370.6771.79+0.04+0.06%194,800
Sep 23, 202670.7272.1169.7571.75+0.48+0.67%224,600
Sep 22, 202670.1371.6869.3671.27+2.31+3.35%291,200
Sep 21, 202668.7969.5667.7268.96+0.76+1.11%226,400
Sep 18, 202667.8668.3566.4368.20+0.14+0.21%822,200
Sep 17, 202669.6269.7367.6568.06-0.17-0.25%264,600
Sep 16, 202668.4469.4267.7368.23+0.39+0.57%198,800
Sep 15, 202668.4568.9667.5467.84-0.41-0.60%172,300
Sep 14, 202668.5868.5867.3068.25-1.16-1.67%341,200
Sep 11, 202668.1870.2067.8069.41+2.28+3.40%246,700
Sep 10, 202667.2467.8966.5767.13-0.97-1.42%318,400
Sep 9, 202669.2869.6167.7568.10-1.05-1.52%176,100
Sep 8, 202670.6870.6869.0769.15-1.39-1.97%189,700
Sep 4, 202669.4270.8469.3570.54+0.71+1.02%163,500
Sep 3, 202669.7770.1167.2869.83+0.86+1.25%292,700
Sep 2, 202669.0471.4168.9468.97+0.46+0.67%250,700
Sep 1, 202668.5768.7567.4668.51-0.78-1.13%217,900
Aug 31, 202669.1169.6768.2969.29-0.14-0.20%293,000
Aug 28, 202670.3870.3868.7469.43-0.31-0.44%214,400
Aug 27, 202668.9670.2868.2469.74+0.18+0.26%183,900
Aug 26, 202669.3769.8469.1269.56+0.51+0.74%164,800
Aug 25, 202669.5669.5668.4769.05+0.24+0.35%245,200
Aug 24, 202670.7370.7368.1168.81-1.46-2.08%216,500
Aug 21, 202669.7271.3668.8870.27+0.96+1.39%310,300
Aug 20, 202669.8870.1068.6869.31-1.85-2.60%187,000
Aug 19, 202674.9175.5171.0871.16-2.83-3.82%209,400
Aug 18, 202676.1476.1473.8973.99-1.80-2.37%177,800
Aug 17, 202676.1776.3075.4375.79-0.98-1.28%152,700
Aug 14, 202675.2776.7874.7076.77+1.44+1.91%185,900

65 days, newest first. Daily bars as drawn on the NGVT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.