FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
$50.95
+2.44 (+5.03%)
At Close: Apr 29, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $43.15 $51.48 Monday, 29th Apr 2024 NGVT stock ended at $50.95. This is 5.03% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 5.58% from a day low at $48.76 to a day high of $51.48.
90 days $41.92 $51.48
52 weeks $36.67 $72.76

Historical Ingevity Corporation prices

Date Open High Low Close Volume
Apr 29, 2024 $48.88 $51.48 $48.76 $50.95 269 610
Apr 26, 2024 $47.97 $48.90 $47.97 $48.51 103 533
Apr 25, 2024 $47.76 $47.98 $47.15 $47.87 181 430
Apr 24, 2024 $48.46 $49.11 $48.16 $48.23 229 297
Apr 23, 2024 $47.65 $48.99 $47.65 $48.90 228 567
Apr 22, 2024 $46.00 $49.02 $46.00 $47.87 262 554
Apr 19, 2024 $43.35 $44.50 $43.35 $44.44 119 678
Apr 18, 2024 $43.90 $44.34 $43.15 $43.50 144 936
Apr 17, 2024 $44.82 $45.27 $43.78 $43.79 110 785
Apr 16, 2024 $44.22 $44.71 $43.64 $44.48 191 780
Apr 15, 2024 $45.36 $45.97 $44.48 $44.93 109 576
Apr 12, 2024 $46.76 $46.76 $45.00 $45.27 103 797
Apr 11, 2024 $47.49 $47.49 $46.35 $46.88 131 797
Apr 10, 2024 $47.38 $48.02 $46.35 $47.17 206 924
Apr 09, 2024 $47.30 $49.35 $47.25 $49.17 93 304
Apr 08, 2024 $47.13 $47.61 $46.84 $46.96 116 616
Apr 05, 2024 $46.29 $46.84 $45.76 $46.54 87 170
Apr 04, 2024 $47.94 $48.18 $46.22 $46.45 170 832
Apr 03, 2024 $45.89 $47.20 $45.89 $47.19 123 102
Apr 02, 2024 $46.78 $46.86 $45.61 $46.17 140 752
Apr 01, 2024 $47.97 $48.28 $47.01 $47.39 166 442
Mar 28, 2024 $48.44 $49.05 $47.60 $47.70 335 894
Mar 27, 2024 $47.75 $48.72 $47.53 $48.44 201 706
Mar 26, 2024 $47.32 $47.57 $46.70 $47.11 155 182
Mar 25, 2024 $47.96 $48.10 $46.60 $47.00 133 501
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

Golden Star

Ticker Date Change Price
DHT Apr 24 1.95% $11.28
MLI Apr 19 11.07% $52.28
LPLA Apr 19 4.31% $262.59
DOOR Apr 18 0.90% $131.39
PFLT Apr 18 1.78% $11.25
LNG Apr 17 3.12% $156.81
FCN Apr 16 2.83% $207.62
ELV Apr 16 5.33% $506.97
AKR Apr 05 6.47% $16.53
ITCI Apr 05 5.64% $68.44
Unlock

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