Get the Stockscreener App
47.73
0.46%
0.22
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 November 27, 2024, is $47.73.
- 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 107.52% to $47.73 now.
- The 52-week high stock price for NGVT is $56.30, representing a 17.94% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for NGVT is $30.90, indicating a -35.26% decrease from the current share price, occurred on October 03, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $48.72 | $47.11 | $1.61 | 174,967.0 | +0.46% |
| Nov 26, 2024 | $49.90 | $47.49 | $2.41 | 391,709.0 | -5.38% |
| Nov 25, 2024 | $51.67 | $49.12 | $2.55 | 274,873.0 | +3.40% |
| Nov 22, 2024 | $50.00 | $48.46 | $1.54 | 256,212.0 | +0.31% |
| Nov 21, 2024 | $48.65 | $46.33 | $2.32 | 209,825.0 | +4.69% |
| Nov 20, 2024 | $46.25 | $44.71 | $1.54 | 193,247.0 | +0.54% |
| Nov 19, 2024 | $46.66 | $45.39 | $1.27 | 184,686.0 | -0.04% |
| Nov 18, 2024 | $47.95 | $45.84 | $2.11 | 249,465.0 | +0.09% |
| Nov 15, 2024 | $45.98 | $44.96 | $1.02 | 210,228.0 | +1.75% |
| Nov 14, 2024 | $46.25 | $44.62 | $1.63 | 140,464.0 | -0.92% |
| Nov 13, 2024 | $46.88 | $45.50 | $1.38 | 183,242.0 | -0.61% |
| Nov 12, 2024 | $47.60 | $45.20 | $2.40 | 202,278.0 | -3.41% |
| Nov 11, 2024 | $47.95 | $45.67 | $2.28 | 326,066.0 | +5.00% |
| Nov 08, 2024 | $46.18 | $44.62 | $1.56 | 473,411.0 | -2.18% |
| Nov 07, 2024 | $47.30 | $45.62 | $1.68 | 354,563.0 | -2.26% |
| Nov 06, 2024 | $48.42 | $45.76 | $2.66 | 496,215.0 | +9.08% |
| Nov 05, 2024 | $44.20 | $41.00 | $3.20 | 795,608.0 | +3.48% |
| Nov 04, 2024 | $42.90 | $41.72 | $1.18 | 240,623.0 | -0.19% |
| Nov 01, 2024 | $42.23 | $41.38 | $0.855 | 389,086.0 | +0.50% |
| Oct 31, 2024 | $42.31 | $40.48 | $1.83 | 570,791.0 | +0.34% |
| Oct 30, 2024 | $45.47 | $40.73 | $4.74 | 1,053,952.0 | +17.92% |
| Oct 29, 2024 | $35.94 | $34.94 | $1.00 | 526,300.0 | -1.18% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $51.67 | $41.00 | $10.67 | 5,921,735.0 | +14.21% |
| 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% |
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% |
0.28%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):