Ingevity Corporation (NGVT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

53.56

-1.24

(-2.26%)

At close: 04:00PM EDT

53.56

0.00

(0.00%)

After hours:

04:03PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	55.36	56.29	53.19	53.56	53.56	370,261
May 02, 2024	52.44	54.99	50.60	54.80	54.80	642,100
May 01, 2024	51.14	53.79	50.84	51.89	51.89	430,800
Apr 30, 2024	50.47	51.25	50.02	51.14	51.14	215,600
Apr 29, 2024	48.88	51.48	48.76	50.95	50.95	277,400
Apr 26, 2024	47.97	48.90	47.97	48.51	48.51	146,200
Apr 25, 2024	47.76	47.98	47.15	47.87	47.87	202,000
Apr 24, 2024	48.46	49.11	48.16	48.23	48.23	247,100
Apr 23, 2024	47.65	48.99	47.65	48.90	48.90	228,600
Apr 22, 2024	46.00	49.06	46.00	47.87	47.87	323,300
Apr 19, 2024	43.35	44.50	43.35	44.44	44.44	181,600
Apr 18, 2024	43.90	44.34	43.15	43.50	43.50	158,700
Apr 17, 2024	44.82	45.27	43.78	43.79	43.79	114,100
Apr 16, 2024	44.22	44.71	43.64	44.48	44.48	196,500
Apr 15, 2024	45.36	45.97	44.46	44.93	44.93	141,000
Apr 12, 2024	46.76	46.76	45.00	45.27	45.27	115,100
Apr 11, 2024	47.49	47.49	46.35	46.88	46.88	149,000
Apr 10, 2024	47.38	48.02	46.35	47.17	47.17	220,100
Apr 09, 2024	47.30	49.35	47.25	49.17	49.17	122,000
Apr 08, 2024	47.13	47.61	46.84	46.96	46.96	121,900
Apr 05, 2024	46.29	46.85	45.76	46.54	46.54	185,200
Apr 04, 2024	47.94	48.18	46.22	46.45	46.45	232,200
Apr 03, 2024	45.89	47.21	45.89	47.19	47.19	171,100
Apr 02, 2024	46.78	46.89	45.61	46.17	46.17	206,000
Apr 01, 2024	47.97	48.28	47.01	47.39	47.39	166,400
Mar 28, 2024	48.44	49.06	47.60	47.70	47.70	335,900
Mar 27, 2024	47.75	48.72	47.53	48.44	48.44	301,800
Mar 26, 2024	47.32	47.57	46.70	47.11	47.11	169,600
Mar 25, 2024	47.96	48.10	46.60	47.00	47.00	144,300
Mar 22, 2024	47.93	48.49	46.90	47.40	47.40	189,700
Mar 21, 2024	45.71	47.79	45.25	47.77	47.77	322,400
Mar 20, 2024	44.10	45.97	43.68	45.25	45.25	310,200
Mar 19, 2024	44.42	45.13	44.08	44.20	44.20	194,300
Mar 18, 2024	45.18	45.26	44.47	44.51	44.51	128,900
Mar 15, 2024	44.10	45.39	43.96	45.27	45.27	492,800
Mar 14, 2024	45.84	46.22	43.91	44.35	44.35	170,200
Mar 13, 2024	45.79	46.84	45.79	46.46	46.46	137,100
Mar 12, 2024	46.73	46.73	45.52	45.99	45.99	159,000
Mar 11, 2024	45.90	46.92	45.90	46.62	46.62	141,700
Mar 08, 2024	46.43	46.97	45.79	46.00	46.00	134,500
Mar 07, 2024	46.43	47.08	45.42	45.79	45.79	231,200
Mar 06, 2024	45.77	45.92	44.47	45.88	45.88	233,400
Mar 05, 2024	45.15	46.09	44.95	45.14	45.14	165,000
Mar 04, 2024	45.42	46.09	44.68	45.67	45.67	204,100
Mar 01, 2024	45.88	46.42	45.22	45.27	45.27	181,700
Feb 29, 2024	45.79	46.19	45.42	45.68	45.68	236,400
Feb 28, 2024	45.84	46.91	45.21	45.27	45.27	204,100
Feb 27, 2024	48.81	49.04	46.56	46.58	46.58	248,400
Feb 26, 2024	48.52	48.53	47.23	48.11	48.11	301,600
Feb 23, 2024	47.79	49.04	47.58	48.95	48.95	274,700
Feb 22, 2024	48.51	48.85	44.34	47.40	47.40	616,000
Feb 21, 2024	45.71	45.91	44.46	44.97	44.97	446,600
Feb 20, 2024	46.86	47.15	45.92	45.97	45.97	183,700
Feb 16, 2024	46.15	48.23	46.15	47.66	47.66	360,800
Feb 15, 2024	45.38	46.98	45.38	46.75	46.75	234,000
Feb 14, 2024	45.09	45.14	44.03	44.79	44.79	180,300
Feb 13, 2024	44.27	45.11	43.49	44.00	44.00	227,200
Feb 12, 2024	44.95	46.83	44.67	46.32	46.32	257,300
Feb 09, 2024	44.59	45.21	43.93	44.85	44.85	231,700
Feb 08, 2024	43.63	44.71	42.99	44.60	44.60	222,500
Feb 07, 2024	43.57	43.57	42.76	43.33	43.33	136,300
Feb 06, 2024	42.52	44.28	42.52	43.31	43.31	207,800
Feb 05, 2024	42.87	43.26	41.92	42.69	42.69	202,800
Feb 02, 2024	43.37	44.30	42.84	43.80	43.80	180,200
Feb 01, 2024	43.88	44.45	42.91	44.33	44.33	344,300
Jan 31, 2024	45.36	45.36	43.40	43.56	43.56	234,500
Jan 30, 2024	45.35	46.16	44.75	45.06	45.06	254,000
Jan 29, 2024	45.69	45.95	44.87	45.70	45.70	297,300
Jan 26, 2024	45.15	46.22	45.15	45.90	45.90	218,400
Jan 25, 2024	45.00	45.16	43.97	44.53	44.53	240,800
Jan 24, 2024	44.71	44.71	43.90	44.14	44.14	204,700
Jan 23, 2024	44.43	44.98	43.60	44.16	44.16	175,200
Jan 22, 2024	41.19	43.76	41.18	43.44	43.44	366,400
Jan 19, 2024	41.07	41.25	40.00	40.86	40.86	162,600
Jan 18, 2024	40.28	41.34	40.10	40.99	40.99	234,800
Jan 17, 2024	40.01	40.27	39.55	40.04	40.04	175,500
Jan 16, 2024	40.89	41.54	40.45	40.92	40.92	287,900
Jan 12, 2024	42.94	43.21	41.10	41.43	41.43	160,200
Jan 11, 2024	42.59	42.71	41.62	41.84	41.84	217,300
Jan 10, 2024	42.76	43.10	42.07	42.88	42.88	204,500
Jan 09, 2024	42.85	43.48	42.07	43.08	43.08	262,300
Jan 08, 2024	42.98	44.14	42.54	44.08	44.08	188,600
Jan 05, 2024	42.90	44.08	42.45	43.30	43.30	156,900
Jan 04, 2024	44.05	44.20	42.83	43.56	43.56	209,000
Jan 03, 2024	46.48	46.48	43.56	44.03	44.03	220,100
Jan 02, 2024	46.75	48.42	46.23	46.98	46.98	244,800
Dec 29, 2023	47.46	47.66	47.06	47.22	47.22	243,600
Dec 28, 2023	47.18	47.71	46.87	47.65	47.65	162,500
Dec 27, 2023	47.89	48.44	47.22	47.41	47.41	144,900
Dec 26, 2023	48.14	48.45	47.65	47.96	47.96	136,200
Dec 22, 2023	46.85	47.90	46.30	47.82	47.82	329,400
Dec 21, 2023	46.40	46.44	45.35	46.31	46.31	339,800
Dec 20, 2023	46.50	47.55	45.40	45.49	45.49	476,800
Dec 19, 2023	46.60	47.63	46.37	46.65	46.65	256,000
Dec 18, 2023	45.80	46.43	45.15	45.98	45.98	350,700
Dec 15, 2023	46.43	46.43	44.90	45.78	45.78	1,463,300
Dec 14, 2023	44.12	46.60	44.12	46.19	46.19	512,200
Dec 13, 2023	39.99	43.37	39.70	43.16	43.16	328,100
Dec 12, 2023	40.48	41.01	39.96	40.39	40.39	213,000
Dec 11, 2023	41.39	41.82	40.51	40.52	40.52	275,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,953.56+5,159.93(+6.39%)

Ingevity Corporation (NGVT)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,953.56
+5,159.93(+6.39%)