NYSE:NGVT
Ingevity Corporation Stock Price (Quote)
$47.70
-0.740 (-1.53%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $43.68 | $49.05 | Thursday, 28th Mar 2024 NGVT stock ended at $47.70. This is 1.53% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.05% from a day low at $47.60 to a day high of $49.05. |
90 days | $39.55 | $49.05 | |
52 weeks | $36.67 | $74.74 |
Historical Ingevity Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $48.44 | $49.05 | $47.60 | $47.70 | 335 894 |
2024-03-27 | $47.75 | $48.72 | $47.53 | $48.44 | 201 706 |
2024-03-26 | $47.32 | $47.57 | $46.70 | $47.11 | 155 182 |
2024-03-25 | $47.96 | $48.10 | $46.60 | $47.00 | 133 501 |
2024-03-22 | $47.93 | $48.49 | $46.92 | $47.40 | 127 830 |
2024-03-21 | $45.71 | $47.79 | $45.25 | $47.77 | 321 969 |
2024-03-20 | $44.10 | $45.97 | $43.68 | $45.25 | 301 306 |
2024-03-19 | $44.42 | $45.05 | $44.08 | $44.20 | 192 036 |
2024-03-18 | $45.18 | $45.26 | $44.47 | $44.51 | 109 887 |
2024-03-15 | $44.10 | $45.36 | $43.96 | $45.27 | 181 849 |
2024-03-14 | $45.84 | $46.22 | $43.91 | $44.35 | 163 112 |
2024-03-13 | $45.79 | $46.84 | $45.79 | $46.46 | 132 163 |
2024-03-12 | $46.73 | $46.73 | $45.52 | $45.99 | 159 024 |
2024-03-11 | $45.90 | $46.92 | $45.90 | $46.62 | 141 658 |
2024-03-08 | $46.43 | $46.97 | $45.79 | $46.00 | 96 885 |
2024-03-07 | $46.43 | $47.08 | $45.42 | $45.79 | 172 862 |
2024-03-06 | $45.77 | $45.91 | $44.50 | $45.88 | 196 246 |
2024-03-05 | $45.15 | $46.09 | $45.01 | $45.14 | 128 674 |
2024-03-04 | $45.42 | $46.09 | $44.68 | $45.67 | 167 427 |
2024-03-01 | $45.88 | $46.42 | $45.22 | $45.27 | 143 582 |
2024-02-29 | $45.79 | $46.17 | $45.43 | $45.68 | 122 337 |
2024-02-28 | $45.84 | $46.91 | $45.25 | $45.27 | 148 199 |
2024-02-27 | $48.81 | $49.04 | $46.57 | $46.58 | 196 409 |
2024-02-26 | $48.52 | $48.53 | $47.23 | $48.11 | 258 474 |
2024-02-23 | $47.79 | $49.04 | $47.58 | $48.95 | 261 370 |