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
Click to get the best stock tips daily for free!

About Ingevity Corporation

Ingevity Ingevity Corporation manufactures and sells specialty chemicals and activated carbon materials in North America, the Asia Pacific, Europe, the Middle East, Africa, and South America. The company operates through two segments, Performance Materials and Performance Chemicals. The Performance Materials segment engineers, manufactures, and sells hardwood-based and chemically activated carbon products primarily for use in gasoline vapor emission contr... NGVT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT