Get the Stockscreener App
39.86
0.81%
0.32
After Hours:
39.86
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 January 03, 2025, is $39.86.
- 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 73.30% to $39.86 now.
- The 52-week high stock price for NGVT is $56.30, representing a 41.23% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for NGVT is $30.90, indicating a -22.48% decrease from the current share price, occurred on October 03, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $39.88 | $38.98 | $0.90 | 204,798.0 | +0.81% |
| Jan 02, 2025 | $41.44 | $39.54 | $1.90 | 130,217.0 | -2.97% |
| Dec 31, 2024 | $41.47 | $40.36 | $1.11 | 219,079.0 | +1.49% |
| Dec 30, 2024 | $40.87 | $39.44 | $1.43 | 112,849.0 | -1.11% |
| Dec 27, 2024 | $42.01 | $40.30 | $1.71 | 136,889.0 | -2.75% |
| Dec 26, 2024 | $41.89 | $41.02 | $0.87 | 89,233.0 | +0.70% |
| Dec 24, 2024 | $41.59 | $40.93 | $0.66 | 88,279.0 | +0.78% |
| Dec 23, 2024 | $41.61 | $40.40 | $1.21 | 195,193.0 | +0.83% |
| Dec 20, 2024 | $41.45 | $40.14 | $1.31 | 697,643.0 | +0.12% |
| Dec 19, 2024 | $42.36 | $40.42 | $1.94 | 225,034.0 | -2.07% |
| Dec 18, 2024 | $44.48 | $41.11 | $3.37 | 311,365.0 | -4.12% |
| Dec 17, 2024 | $44.42 | $42.95 | $1.47 | 217,701.0 | -2.93% |
| Dec 16, 2024 | $45.85 | $44.25 | $1.60 | 202,783.0 | -2.44% |
| Dec 13, 2024 | $47.16 | $45.73 | $1.43 | 289,103.0 | -2.59% |
| Dec 12, 2024 | $47.32 | $46.43 | $0.89 | 128,448.0 | +0.11% |
| Dec 11, 2024 | $47.66 | $46.13 | $1.53 | 192,767.0 | +1.40% |
| Dec 10, 2024 | $47.12 | $45.00 | $2.12 | 214,532.0 | -0.58% |
| Dec 09, 2024 | $49.32 | $45.09 | $4.23 | 257,406.0 | -1.04% |
| Dec 06, 2024 | $47.70 | $46.04 | $1.66 | 235,200.0 | +2.37% |
| Dec 05, 2024 | $47.87 | $45.96 | $1.91 | 158,034.0 | -3.18% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $41.44 | $38.98 | $2.46 | 539,813.0 | -2.18% |
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% |
0.13%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):