Ingevity Corporation (NGVT)
NYSE: NGVT
· Real-Time Price · USD
58.86
0.97 (1.68%)
At close: Sep 04, 2025, 3:59 PM
58.88
0.03%
After-hours: Sep 04, 2025, 05:39 PM EDT
NGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 58.06 | 58.73 | 57.50 | 57.89 | 57.89 | -1.13% | 248,820 |
| Sep 2, 2025 | 57.20 | 58.71 | 57.20 | 58.55 | 58.55 | 0.29% | 240,645 |
| Aug 29, 2025 | 58.18 | 58.59 | 57.73 | 58.38 | 58.38 | 0.74% | 207,600 |
| Aug 28, 2025 | 57.86 | 58.16 | 56.74 | 57.95 | 57.95 | 0.96% | 216,500 |
| Aug 27, 2025 | 56.70 | 57.77 | 56.43 | 57.40 | 57.40 | 0.72% | 262,700 |
| Aug 26, 2025 | 56.92 | 57.23 | 56.16 | 56.99 | 56.99 | 0.21% | 378,334 |
| Aug 25, 2025 | 57.40 | 57.87 | 56.72 | 56.87 | 56.87 | -1.59% | 253,328 |
| Aug 22, 2025 | 54.85 | 57.92 | 54.38 | 57.79 | 57.79 | 5.96% | 427,500 |
| Aug 21, 2025 | 54.24 | 54.86 | 53.79 | 54.54 | 54.54 | -0.33% | 294,049 |
| Aug 20, 2025 | 55.16 | 55.55 | 54.70 | 54.72 | 54.72 | -0.80% | 340,721 |
| Aug 19, 2025 | 55.79 | 56.89 | 55.10 | 55.16 | 55.16 | -0.34% | 241,607 |
| Aug 18, 2025 | 54.40 | 55.40 | 54.40 | 55.35 | 55.35 | 1.43% | 166,123 |
| Aug 15, 2025 | 55.38 | 55.38 | 54.50 | 54.57 | 54.57 | -0.94% | 234,500 |
| Aug 14, 2025 | 54.40 | 55.13 | 54.10 | 55.09 | 55.09 | -0.74% | 287,000 |
| Aug 13, 2025 | 54.27 | 55.89 | 54.13 | 55.50 | 55.50 | 3.04% | 291,800 |
| Aug 12, 2025 | 52.01 | 54.13 | 52.01 | 53.86 | 53.86 | 3.18% | 246,300 |
| Aug 11, 2025 | 52.02 | 53.23 | 51.76 | 52.20 | 52.20 | 1.81% | 397,148 |
| Aug 8, 2025 | 50.25 | 52.05 | 49.94 | 51.27 | 51.27 | 1.50% | 495,400 |
| Aug 7, 2025 | 49.90 | 50.54 | 49.26 | 50.51 | 50.51 | 3.31% | 443,900 |
| Aug 6, 2025 | 49.59 | 50.05 | 48.38 | 48.89 | 48.89 | -1.35% | 450,335 |