Ingevity Corporation (NGVT)
NYSE: NGVT
· Real-Time Price · USD
55.68
0.85 (1.55%)
At close: Oct 15, 2025, 3:59 PM
55.65
-0.05%
After-hours: Oct 15, 2025, 04:08 PM EDT
NGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 52.58 | 54.94 | 52.58 | 54.83 | 54.83 | 2.31% | 155,132 |
| Oct 13, 2025 | 53.70 | 55.20 | 53.56 | 53.59 | 53.59 | 1.40% | 171,400 |
| Oct 10, 2025 | 53.84 | 55.15 | 52.61 | 52.85 | 52.85 | -2.13% | 203,433 |
| Oct 9, 2025 | 54.45 | 54.56 | 53.69 | 54.00 | 54.00 | -0.68% | 184,319 |
| Oct 8, 2025 | 54.10 | 54.67 | 54.06 | 54.37 | 54.37 | 1.70% | 146,400 |
| Oct 7, 2025 | 55.08 | 55.26 | 53.45 | 53.46 | 53.46 | -2.82% | 257,712 |
| Oct 6, 2025 | 55.06 | 55.55 | 54.41 | 55.01 | 55.01 | 0.00% | 181,000 |
| Oct 3, 2025 | 56.54 | 57.42 | 54.92 | 55.01 | 55.01 | -2.31% | 201,606 |
| Oct 2, 2025 | 54.79 | 56.36 | 54.50 | 56.31 | 56.31 | 3.43% | 304,818 |
| Oct 1, 2025 | 54.78 | 55.22 | 54.44 | 54.44 | 54.44 | -1.36% | 188,922 |
| Sep 30, 2025 | 54.68 | 55.26 | 54.23 | 55.19 | 55.19 | 1.25% | 235,112 |
| Sep 29, 2025 | 55.38 | 55.38 | 53.93 | 54.51 | 54.51 | -1.09% | 184,800 |
| Sep 26, 2025 | 54.62 | 55.56 | 54.41 | 55.11 | 55.11 | 1.38% | 244,500 |
| Sep 25, 2025 | 55.00 | 55.06 | 53.82 | 54.36 | 54.36 | -1.72% | 159,300 |
| Sep 24, 2025 | 56.27 | 57.21 | 55.13 | 55.31 | 55.31 | -1.46% | 202,800 |
| Sep 23, 2025 | 57.07 | 57.86 | 56.03 | 56.13 | 56.13 | -1.01% | 178,600 |
| Sep 22, 2025 | 56.41 | 57.54 | 56.01 | 56.70 | 56.70 | 0.62% | 193,900 |
| Sep 19, 2025 | 58.05 | 58.05 | 55.75 | 56.35 | 56.35 | -2.58% | 716,800 |
| Sep 18, 2025 | 57.30 | 58.02 | 56.94 | 57.84 | 57.84 | 2.23% | 169,539 |
| Sep 17, 2025 | 56.85 | 58.63 | 56.14 | 56.58 | 56.58 | 0.53% | 201,300 |
Page 1 of 119