Indicators

Ingevity Corp (NY: NGVT )

48.85 +0.84 (+1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.44	49.06	47.60	47.70	335,894	-0.74(-1.53%)
Mar 27, 2024	47.75	48.72	47.53	48.44	301,784	+1.33(+2.82%)
Mar 26, 2024	47.32	47.57	46.70	47.11	169,626	+0.11(+0.23%)
Mar 25, 2024	47.96	48.10	46.60	47.00	144,338	-0.40(-0.84%)
Mar 22, 2024	47.93	48.49	46.90	47.40	189,714	-0.37(-0.77%)
Mar 21, 2024	45.71	47.79	45.25	47.77	322,493	+2.52(+5.57%)
Mar 20, 2024	44.10	45.97	43.68	45.25	310,177	+1.05(+2.38%)
Mar 19, 2024	44.42	45.13	44.08	44.20	194,336	-0.31(-0.70%)
Mar 18, 2024	45.18	45.26	44.47	44.51	128,851	-0.76(-1.68%)
Mar 15, 2024	44.10	45.39	43.96	45.27	492,823	+0.92(+2.07%)
Mar 14, 2024	45.84	46.22	43.91	44.35	170,227	-2.11(-4.54%)
Mar 13, 2024	45.79	46.84	45.79	46.46	137,087	+0.47(+1.02%)
Mar 12, 2024	46.73	46.73	45.52	45.99	159,033	-0.63(-1.35%)
Mar 11, 2024	45.90	46.92	45.90	46.62	141,658	+0.62(+1.35%)
Mar 08, 2024	46.43	46.97	45.79	46.00	134,533	+0.21(+0.46%)
Mar 07, 2024	46.43	47.08	45.41	45.79	231,247	-0.09(-0.20%)
Mar 06, 2024	45.77	45.92	44.47	45.88	233,394	+0.74(+1.64%)
Mar 05, 2024	45.15	46.09	44.95	45.14	164,998	-0.53(-1.16%)
Mar 04, 2024	45.42	46.09	44.67	45.67	204,058	+0.40(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.