Ingevity Corporation (NGVT) Historical Stock Price Data | Complete Trading History - Stocknear

Ingevity Corporation

NYSE: NGVT · Real-Time Price · USD
55.31
-0.82 (-1.46%)
At close: Sep 24, 2025, 3:59 PM
55.31
0.00%
After-hours: Sep 24, 2025, 05:51 PM EDT

NGVT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 56.27 57.21 55.13 55.31 55.31 -1.46% 202,794
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
Sep 16, 2025 58.23 58.27 55.90 56.28 56.28 -4.11% 205,619
Sep 15, 2025 58.30 59.13 58.11 58.69 58.69 0.93% 142,833
Sep 12, 2025 58.32 58.87 57.68 58.15 58.15 -1.07% 172,020
Sep 11, 2025 56.99 59.08 56.99 58.78 58.78 2.96% 198,200
Sep 10, 2025 58.42 59.26 57.09 57.09 57.09 -2.91% 262,200
Sep 9, 2025 60.00 60.50 58.54 58.80 58.80 -3.19% 275,900
Sep 8, 2025 59.70 60.77 58.71 60.74 60.74 1.62% 244,500
Sep 5, 2025 59.00 59.95 58.76 59.77 59.77 1.51% 213,800
Sep 4, 2025 57.93 59.46 57.93 58.88 58.88 1.71% 337,900
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