14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $44.59 $55.88 Friday, 14th Jun 2024 NGVT stock ended at $44.91. This is 2.16% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.84% from a day low at $44.59 to a day high of $45.41.
90 days $43.15 $56.30
52 weeks $36.67 $66.18

Historical Ingevity Corporation prices

Date Open High Low Close Volume
Nov 23, 2016 $51.41 $52.66 $50.98 $52.63 132 083
Nov 22, 2016 $51.64 $52.94 $51.09 $51.73 322 659
Nov 21, 2016 $50.35 $51.14 $50.23 $50.98 184 439
Nov 18, 2016 $50.60 $51.01 $50.08 $50.50 182 037
Nov 17, 2016 $49.71 $52.11 $49.47 $50.50 367 176
Nov 16, 2016 $49.16 $50.51 $48.94 $49.47 380 540
Nov 15, 2016 $49.01 $49.13 $47.99 $48.98 153 772
Nov 14, 2016 $49.13 $50.20 $48.69 $49.13 221 754
Nov 11, 2016 $47.18 $49.12 $46.66 $48.79 349 924
Nov 10, 2016 $46.92 $47.42 $45.33 $47.17 686 163
Nov 09, 2016 $44.38 $46.97 $44.12 $46.56 182 559
Nov 08, 2016 $44.47 $45.19 $43.78 $45.00 128 651
Nov 07, 2016 $45.81 $45.81 $44.51 $44.58 289 446
Nov 04, 2016 $44.54 $45.99 $43.77 $45.09 384 581
Nov 03, 2016 $42.00 $46.25 $42.00 $44.15 875 187
Nov 02, 2016 $40.99 $41.14 $40.41 $40.63 242 294
Nov 01, 2016 $41.43 $41.43 $40.76 $41.18 274 173
Oct 31, 2016 $41.33 $41.50 $40.24 $41.40 358 738
Oct 28, 2016 $41.55 $41.78 $40.53 $41.13 373 991
Oct 27, 2016 $42.69 $42.69 $41.44 $41.62 246 112
Oct 26, 2016 $42.78 $42.91 $42.18 $42.58 192 805
Oct 25, 2016 $43.56 $43.87 $42.68 $43.06 132 664
Oct 24, 2016 $42.58 $43.84 $42.34 $43.70 251 492
Oct 21, 2016 $41.59 $42.50 $41.57 $42.36 110 849
Oct 20, 2016 $42.32 $42.65 $41.87 $42.23 194 492

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NGVT stock historical prices to predict future price movements?
Trend Analysis: Examine the NGVT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NGVT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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