Ingevity Corporation (NGVT)
39.57
0.72 (1.85%)
At close: Apr 02, 2025, 3:59 PM
38.40
-2.96%
After-hours: Apr 02, 2025, 06:38 PM EDT
Ingevity Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 39.40 | 39.60 | 37.77 | 38.85 | -0.74 | -1.87% | 208,968 |
| Mar 31, 2025 | 39.12 | 39.89 | 38.32 | 39.59 | -0.03 | -0.08% | 359,443 |
| Mar 28, 2025 | 39.72 | 40.23 | 39.23 | 39.62 | -0.10 | -0.25% | 273,717 |
| Mar 27, 2025 | 43.16 | 43.16 | 39.49 | 39.72 | -3.60 | -8.31% | 350,502 |
| Mar 26, 2025 | 43.43 | 44.20 | 42.64 | 43.32 | 0.25 | 0.58% | 163,600 |
| Mar 25, 2025 | 43.07 | 43.54 | 42.73 | 43.07 | -0.14 | -0.32% | 138,747 |
| Mar 24, 2025 | 43.41 | 44.14 | 42.85 | 43.21 | 0.83 | 1.96% | 151,200 |
| Mar 21, 2025 | 42.35 | 42.38 | 40.79 | 42.38 | -0.76 | -1.76% | 515,007 |
| Mar 20, 2025 | 43.50 | 44.04 | 42.94 | 43.14 | -1.11 | -2.51% | 178,200 |
| Mar 19, 2025 | 44.36 | 44.50 | 43.52 | 44.25 | 0.35 | 0.80% | 150,718 |
| Mar 18, 2025 | 44.09 | 44.45 | 43.54 | 43.90 | -0.33 | -0.75% | 186,800 |
| Mar 17, 2025 | 43.65 | 44.48 | 43.65 | 44.23 | 0.28 | 0.64% | 224,800 |
| Mar 14, 2025 | 44.08 | 44.73 | 43.52 | 43.95 | 0.57 | 1.31% | 195,700 |
| Mar 13, 2025 | 44.79 | 45.38 | 42.53 | 43.38 | -1.70 | -3.77% | 183,208 |
| Mar 12, 2025 | 46.95 | 46.99 | 44.73 | 45.08 | -1.41 | -3.03% | 276,735 |
| Mar 11, 2025 | 44.26 | 46.84 | 43.64 | 46.49 | 2.48 | 5.64% | 635,700 |
| Mar 10, 2025 | 46.69 | 47.30 | 43.71 | 44.01 | -3.35 | -7.07% | 406,700 |
| Mar 7, 2025 | 46.04 | 47.53 | 45.72 | 47.36 | 0.73 | 1.57% | 358,636 |
| Mar 6, 2025 | 45.78 | 47.33 | 45.50 | 46.63 | 0.22 | 0.47% | 167,218 |
| Mar 5, 2025 | 43.94 | 46.48 | 43.94 | 46.41 | 2.39 | 5.43% | 303,823 |
| Mar 4, 2025 | 44.36 | 45.11 | 43.21 | 44.02 | -1.22 | -2.70% | 230,100 |
| Mar 3, 2025 | 47.56 | 48.12 | 44.81 | 45.24 | -2.42 | -5.08% | 250,300 |
| Feb 28, 2025 | 47.56 | 48.55 | 46.88 | 47.66 | 0.03 | 0.06% | 178,900 |
| Feb 27, 2025 | 48.26 | 48.67 | 46.50 | 47.63 | -1.24 | -2.54% | 381,200 |
| Feb 26, 2025 | 50.00 | 50.09 | 48.37 | 48.87 | 0.85 | 1.77% | 350,500 |
| Feb 25, 2025 | 46.63 | 48.42 | 46.09 | 48.02 | 1.91 | 4.14% | 351,300 |
| Feb 24, 2025 | 46.34 | 46.84 | 45.95 | 46.11 | 0.10 | 0.22% | 189,111 |
| Feb 21, 2025 | 47.53 | 47.53 | 45.76 | 46.01 | -0.73 | -1.56% | 319,100 |
| Feb 20, 2025 | 48.30 | 48.69 | 45.72 | 46.74 | -1.52 | -3.15% | 455,888 |
| Feb 19, 2025 | 46.60 | 49.46 | 45.50 | 48.26 | 2.42 | 5.28% | 516,017 |
| Feb 18, 2025 | 45.33 | 46.33 | 45.10 | 45.84 | 0.74 | 1.64% | 297,202 |
| Feb 14, 2025 | 45.85 | 46.90 | 44.82 | 45.10 | -0.08 | -0.18% | 179,100 |
| Feb 13, 2025 | 45.02 | 45.71 | 44.84 | 45.18 | 0.56 | 1.26% | 123,900 |
| Feb 12, 2025 | 44.27 | 44.73 | 43.88 | 44.62 | -0.88 | -1.93% | 182,924 |
| Feb 11, 2025 | 44.10 | 45.62 | 44.10 | 45.50 | 1.14 | 2.57% | 158,800 |
| Feb 10, 2025 | 43.11 | 44.83 | 42.49 | 44.36 | 1.74 | 4.08% | 385,778 |
| Feb 7, 2025 | 43.70 | 44.19 | 42.57 | 42.62 | -1.15 | -2.63% | 137,600 |
| Feb 6, 2025 | 45.23 | 45.57 | 43.49 | 43.77 | -0.85 | -1.90% | 217,548 |
| Feb 5, 2025 | 44.87 | 45.19 | 44.11 | 44.62 | -0.21 | -0.47% | 160,745 |
| Feb 4, 2025 | 43.51 | 45.10 | 43.51 | 44.83 | 1.25 | 2.87% | 155,500 |
| Feb 3, 2025 | 44.13 | 44.30 | 42.95 | 43.58 | -1.77 | -3.90% | 132,401 |
| Jan 31, 2025 | 45.51 | 46.37 | 44.95 | 45.35 | -0.48 | -1.05% | 187,000 |
| Jan 30, 2025 | 46.32 | 46.52 | 45.34 | 45.83 | 0.17 | 0.37% | 109,300 |
| Jan 29, 2025 | 45.69 | 46.29 | 45.20 | 45.66 | 0.01 | 0.02% | 150,202 |
| Jan 28, 2025 | 45.63 | 46.29 | 45.61 | 45.65 | -0.25 | -0.54% | 155,623 |
| Jan 27, 2025 | 47.00 | 47.49 | 45.61 | 45.90 | -1.01 | -2.15% | 180,600 |
| Jan 24, 2025 | 47.66 | 47.66 | 46.08 | 46.91 | -1.08 | -2.25% | 214,709 |
| Jan 23, 2025 | 46.80 | 48.49 | 46.50 | 47.99 | 0.74 | 1.57% | 168,533 |
| Jan 22, 2025 | 47.27 | 48.05 | 46.79 | 47.25 | -0.48 | -1.01% | 154,316 |
| Jan 21, 2025 | 47.83 | 48.14 | 47.20 | 47.73 | 0.53 | 1.12% | 172,300 |