Get the Stockscreener App
41.52
1.85%
-0.832
Ingevity Corp Stock (NGVT) Price History
The historical daily chart and data for Ingevity Corp stock (NGVT), show that the latest closing stock price as of July 31, 2025, is $41.52.
- Ingevity Corp all-time high stock price is $120.41, occurred on February 21, 2019.
- The lowest Ingevity Corp stock price recorded was $23.00 on May 03, 2016. Since then, Ingevity Corp's stock price has risen over 80.51% to $41.52 now.
- The 52-week high stock price for NGVT is $51.67, representing a 24.45% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for NGVT is $28.49, indicating a -31.38% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ingevity Corp (NGVT) stock in the beginning of 2024 was $74.83. The stock closed the year at $70.44, a loss of over -5.87% for the year.
The table below shows more information about NGVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $42.45 | $41.30 | $1.15 | 121,843.0 | -2.15% |
| Jul 30, 2025 | $43.94 | $42.08 | $1.86 | 174,792.0 | -3.95% |
| Jul 29, 2025 | $46.11 | $43.88 | $2.23 | 195,401.0 | -3.44% |
| Jul 28, 2025 | $46.24 | $45.41 | $0.83 | 186,696.0 | -1.59% |
| Jul 25, 2025 | $46.40 | $45.38 | $1.02 | 163,044.0 | +1.40% |
| Jul 24, 2025 | $46.70 | $45.65 | $1.05 | 180,673.0 | -1.87% |
| Jul 23, 2025 | $46.65 | $46.08 | $0.57 | 102,035.0 | +0.69% |
| Jul 22, 2025 | $46.88 | $45.72 | $1.16 | 229,617.0 | +0.28% |
| Jul 21, 2025 | $46.85 | $46.06 | $0.79 | 127,957.0 | +0.04% |
| Jul 18, 2025 | $46.86 | $45.51 | $1.35 | 164,603.0 | -0.35% |
| Jul 17, 2025 | $46.62 | $45.24 | $1.38 | 229,525.0 | +1.82% |
| Jul 16, 2025 | $46.28 | $44.71 | $1.57 | 207,054.0 | -0.11% |
| Jul 15, 2025 | $47.63 | $45.53 | $2.10 | 174,258.0 | -3.31% |
| Jul 14, 2025 | $47.47 | $46.12 | $1.34 | 145,427.0 | -0.97% |
| Jul 11, 2025 | $47.87 | $46.70 | $1.17 | 161,114.0 | -1.37% |
| Jul 10, 2025 | $48.64 | $47.06 | $1.58 | 154,638.0 | +1.69% |
| Jul 09, 2025 | $47.45 | $46.19 | $1.26 | 306,414.0 | +1.35% |
| Jul 08, 2025 | $47.40 | $45.90 | $1.50 | 300,161.0 | +3.20% |
| Jul 07, 2025 | $46.50 | $45.22 | $1.28 | 189,855.0 | -3.04% |
| Jul 03, 2025 | $47.21 | $46.55 | $0.66 | 117,223.0 | -0.06% |
| Jul 02, 2025 | $46.88 | $44.34 | $2.54 | 251,818.0 | +5.38% |
| Jul 01, 2025 | $45.77 | $41.42 | $4.34 | 248,607.0 | +3.04% |
Ingevity Corp Stock (NGVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ingevity Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NGVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ingevity Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ingevity Corp Stock (NGVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $48.64 | $41.30 | $7.34 | 4,132,755.0 | -3.83% |
| Jun, 2025 | $45.00 | $40.25 | $4.75 | 4,099,243.0 | +4.16% |
| May, 2025 | $43.96 | $32.72 | $11.24 | 6,264,359.0 | +25.44% |
| Apr, 2025 | $39.63 | $28.49 | $11.14 | 5,901,737.0 | -16.70% |
| Mar, 2025 | $48.12 | $38.32 | $9.79 | 5,378,079.0 | -16.93% |
| Feb, 2025 | $50.09 | $42.49 | $7.60 | 4,718,972.0 | +5.09% |
| Jan, 2025 | $48.48 | $36.25 | $12.23 | 3,935,502.0 | +11.29% |
Ingevity Corp Stock (NGVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.00 | $39.44 | $10.56 | 4,299,001.0 | -17.34% |
| Nov, 2024 | $51.67 | $41.00 | $10.67 | 5,863,271.0 | +16.22% |
| Oct, 2024 | $45.47 | $30.90 | $14.57 | 9,122,399.0 | +7.15% |
| Sep, 2024 | $41.49 | $32.21 | $9.28 | 5,900,666.0 | -1.34% |
| Aug, 2024 | $44.33 | $33.49 | $10.84 | 6,592,853.0 | -13.86% |
| Jul, 2024 | $48.52 | $40.51 | $8.01 | 4,153,422.0 | +4.99% |
| Jun, 2024 | $49.57 | $42.34 | $7.23 | 4,765,372.0 | -10.52% |
| May, 2024 | $56.30 | $46.83 | $9.46 | 5,022,687.0 | -4.48% |
| Apr, 2024 | $51.48 | $43.15 | $8.33 | 3,938,746.0 | +7.21% |
| Mar, 2024 | $49.06 | $43.68 | $5.38 | 4,178,602.0 | +4.42% |
| Feb, 2024 | $49.04 | $41.92 | $7.12 | 5,289,886.0 | +4.87% |
| Jan, 2024 | $48.42 | $39.55 | $8.87 | 4,605,030.0 | -7.75% |
Ingevity Corp Stock (NGVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.45 | $37.53 | $10.91 | 6,844,329.0 | +21.73% |
| Nov, 2023 | $44.11 | $36.66 | $7.45 | 5,857,008.0 | -3.70% |
| Oct, 2023 | $47.73 | $38.10 | $9.63 | 5,465,862.0 | -15.40% |
| Sep, 2023 | $55.15 | $46.55 | $8.59 | 4,859,097.0 | -11.65% |
| Aug, 2023 | $64.24 | $48.31 | $15.93 | 5,936,216.0 | -15.82% |
| Jul, 2023 | $66.18 | $55.73 | $10.46 | 5,157,014.0 | +10.08% |
| Jun, 2023 | $59.58 | $47.09 | $12.48 | 14,069,715.0 | +23.25% |
| May, 2023 | $72.76 | $46.52 | $26.24 | 9,355,461.0 | -34.22% |
| Apr, 2023 | $74.74 | $68.86 | $5.88 | 4,431,283.0 | +0.31% |
| Mar, 2023 | $83.49 | $67.52 | $15.97 | 7,432,247.0 | -13.37% |
| Feb, 2023 | $90.81 | $78.97 | $11.84 | 4,991,123.0 | +0.15% |
| Jan, 2023 | $82.49 | $70.23 | $12.26 | 3,388,592.0 | +17.04% |
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):