Get the Stockscreener App
53.56
2.26%
-1.24
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 03, 2024, is $53.56.
- 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 132.87% to $53.56 now.
- The 52-week high stock price for NGVT is $66.18, representing a 23.56% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for NGVT is $36.66, indicating a -31.55% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Ingevity Corp (NGVT) stock in the beginning of 2023 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 03, 2024 | $56.30 | $53.20 | $3.10 | 373,023.0 | -2.26% |
| May 02, 2024 | $54.98 | $50.60 | $4.38 | 632,927.0 | +5.61% |
| May 01, 2024 | $53.79 | $50.84 | $2.95 | 406,481.0 | +1.47% |
| Apr 30, 2024 | $51.24 | $50.02 | $1.22 | 207,122.0 | +0.37% |
| Apr 29, 2024 | $51.48 | $48.76 | $2.72 | 271,228.0 | +5.03% |
| Apr 26, 2024 | $48.90 | $47.97 | $0.93 | 143,695.0 | +1.34% |
| Apr 25, 2024 | $47.98 | $47.15 | $0.835 | 186,036.0 | -0.75% |
| Apr 24, 2024 | $49.11 | $48.16 | $0.95 | 234,917.0 | -1.37% |
| Apr 23, 2024 | $48.99 | $47.65 | $1.34 | 227,180.0 | +2.15% |
| Apr 22, 2024 | $49.06 | $46.00 | $3.06 | 316,080.0 | +7.72% |
| Apr 19, 2024 | $44.50 | $43.35 | $1.15 | 165,955.0 | +2.16% |
| Apr 18, 2024 | $44.34 | $43.15 | $1.19 | 150,181.0 | -0.66% |
| Apr 17, 2024 | $45.27 | $43.78 | $1.49 | 112,440.0 | -1.55% |
| Apr 16, 2024 | $44.71 | $43.64 | $1.07 | 194,592.0 | -1.00% |
| Apr 15, 2024 | $45.97 | $44.46 | $1.51 | 140,971.0 | -0.75% |
| Apr 12, 2024 | $46.76 | $45.00 | $1.76 | 115,132.0 | -3.43% |
| Apr 11, 2024 | $47.49 | $46.35 | $1.14 | 149,000.0 | -0.61% |
| Apr 10, 2024 | $48.02 | $46.35 | $1.67 | 220,136.0 | -4.07% |
| Apr 09, 2024 | $49.35 | $47.24 | $2.11 | 121,987.0 | +4.75% |
| Apr 08, 2024 | $47.61 | $46.84 | $0.7676 | 88,908.0 | +0.86% |
| Apr 05, 2024 | $46.85 | $45.76 | $1.09 | 164,757.0 | +0.19% |
| Apr 04, 2024 | $48.18 | $46.22 | $1.96 | 186,318.0 | -1.57% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $56.30 | $50.60 | $5.70 | 1,785,454.0 | +4.73% |
| 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% |
Ingevity Corp Stock (NGVT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $78.98 | $67.78 | $11.20 | 3,511,508.0 | -10.00% |
| Nov, 2022 | $79.79 | $65.05 | $14.74 | 2,969,320.0 | +16.35% |
| Oct, 2022 | $67.64 | $59.67 | $7.97 | 3,293,418.0 | +10.95% |
| Sep, 2022 | $72.40 | $59.35 | $13.05 | 5,358,314.0 | -13.56% |
| Aug, 2022 | $75.29 | $65.52 | $9.77 | 3,901,574.0 | +4.53% |
| Jul, 2022 | $67.96 | $59.91 | $8.05 | 2,614,057.0 | +6.27% |
| Jun, 2022 | $74.35 | $60.17 | $14.18 | 4,906,155.0 | -9.39% |
| May, 2022 | $70.89 | $58.64 | $12.25 | 4,733,613.0 | +16.33% |
| Apr, 2022 | $65.87 | $58.44 | $7.43 | 3,283,823.0 | -6.51% |
| Mar, 2022 | $68.74 | $56.31 | $12.43 | 5,594,367.0 | -6.10% |
| Feb, 2022 | $69.78 | $61.58 | $8.20 | 5,298,239.0 | +3.52% |
| Jan, 2022 | $76.92 | $62.78 | $14.14 | 4,476,087.0 | -8.08% |
1.64%
0.20%
Cap:
|
Volume (24h):