Get the Stockscreener App
40.47
0.45%
0.18
After Hours:
40.47
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 May 09, 2025, is $40.47.
- 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 75.96% to $40.47 now.
- The 52-week high stock price for NGVT is $56.27, representing a 39.05% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for NGVT is $28.49, indicating a -29.60% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $40.83 | $39.85 | $0.98 | 260,803.0 | +0.45% |
| May 08, 2025 | $40.69 | $39.17 | $1.52 | 289,258.0 | +2.70% |
| May 07, 2025 | $39.41 | $36.47 | $2.94 | 564,213.0 | +0.08% |
| May 06, 2025 | $40.12 | $36.18 | $3.94 | 643,380.0 | +10.36% |
| May 05, 2025 | $36.03 | $34.45 | $1.58 | 480,045.0 | +1.37% |
| May 02, 2025 | $35.59 | $33.71 | $1.88 | 316,144.0 | +5.29% |
| May 01, 2025 | $33.70 | $32.72 | $0.981 | 188,020.0 | +0.91% |
| Apr 30, 2025 | $33.09 | $31.91 | $1.18 | 232,301.0 | -0.15% |
| Apr 29, 2025 | $33.69 | $32.34 | $1.35 | 215,993.0 | +1.57% |
| Apr 28, 2025 | $33.51 | $31.88 | $1.63 | 307,360.0 | -1.09% |
| Apr 25, 2025 | $32.90 | $31.82 | $1.08 | 324,146.0 | +0.09% |
| Apr 24, 2025 | $32.90 | $30.86 | $2.04 | 246,797.0 | +3.11% |
| Apr 23, 2025 | $34.19 | $31.74 | $2.45 | 194,634.0 | +0.60% |
| Apr 22, 2025 | $32.01 | $30.68 | $1.33 | 218,734.0 | +1.80% |
| Apr 21, 2025 | $31.46 | $30.19 | $1.27 | 238,161.0 | -1.49% |
| Apr 17, 2025 | $31.86 | $31.12 | $0.735 | 264,463.0 | +1.64% |
| Apr 16, 2025 | $31.88 | $30.41 | $1.47 | 183,840.0 | -2.26% |
| Apr 15, 2025 | $32.15 | $31.21 | $0.94 | 249,904.0 | +0.16% |
| Apr 14, 2025 | $32.67 | $31.21 | $1.46 | 182,189.0 | -0.69% |
| Apr 11, 2025 | $32.13 | $30.62 | $1.51 | 213,517.0 | +2.21% |
| Apr 10, 2025 | $32.24 | $30.29 | $1.95 | 301,848.0 | -6.38% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $40.83 | $32.72 | $8.11 | 3,002,666.0 | +22.71% |
| 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% |
0.55%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):