Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ingevity (NGVT) Historical Prices

NGVT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202675.3775.3873.1974.3274.32-1.39%279,1111.10
Oct 29, 202675.1176.3373.8475.3775.37+1.62%328,0511.30
Oct 28, 202674.9675.6473.4874.1774.17-0.03%260,5161.03
Oct 27, 202671.3974.3171.0774.1974.19+4.45%459,7201.82
Oct 26, 202670.2072.1370.0471.0371.03+2.00%372,7511.47
Oct 23, 202668.8670.0468.4369.6469.64-0.29%233,4940.93
Oct 22, 202670.2771.1969.3469.8469.84-1.20%247,5350.98
Oct 21, 202670.7671.6969.9070.6970.69+0.13%268,2811.07
Oct 20, 202670.2472.2370.1970.6070.60+0.41%264,4971.06
Oct 19, 202670.0171.0269.6070.3170.31+0.70%208,7650.84
Oct 16, 202670.6071.8769.7169.8269.82-1.02%210,9790.85
Oct 15, 202670.5371.2369.7870.5470.54+0.57%174,8600.70
Oct 14, 202669.3271.0469.0570.1470.14+0.09%291,4801.17
Oct 13, 202669.2770.7768.7470.0870.08+1.46%318,2041.29
Oct 12, 202669.2069.8768.9069.0769.07-0.99%280,4751.14
Oct 09, 202671.8372.2369.5269.7669.76-2.31%224,0140.91
Oct 08, 202670.4472.1770.4471.4171.41+0.69%245,2691.00
Oct 07, 202671.6872.3370.7270.9270.92-2.58%330,9281.35
Oct 06, 202673.8073.8072.2072.8072.80-0.46%237,7380.98
Oct 05, 202671.8173.4071.2673.1473.14+1.01%297,8351.23
Oct 02, 202672.2873.6572.0472.4172.41+1.86%178,6000.73
Oct 01, 202669.8371.8668.6071.0971.09+0.48%274,3271.13
Sep 30, 202671.4271.4269.8170.7570.75-0.44%406,1781.72
Sep 29, 202673.1873.1870.8271.0671.06-2.31%260,1991.11
Sep 28, 202672.1273.2971.5872.7472.74-0.36%230,6210.98
Sep 25, 202672.4773.4971.8373.0073.00+1.69%242,2861.03
Sep 24, 202671.1672.0370.6771.7971.79+0.06%194,8210.82
Sep 23, 202670.7272.1169.7571.7571.75+0.67%224,6100.90
Sep 22, 202670.1371.6869.3671.2771.27+3.35%291,2031.16
Sep 21, 202668.7969.5667.7268.9668.96+1.11%226,3960.90
Sep 18, 202667.8668.3566.4368.2068.20+0.21%822,1643.37
Sep 17, 202669.6269.7367.6568.0668.06-0.25%264,6411.07
Sep 16, 202668.4469.4267.7368.2368.23+0.57%198,8150.78
Sep 15, 202668.4568.9667.5467.8467.84-0.60%172,3160.67
Sep 14, 202668.5868.5867.3068.2568.25-1.67%342,0731.35
Sep 11, 202668.1870.2067.8069.4169.41+3.40%246,7240.98
Sep 10, 202667.2467.8966.5767.1367.13-1.42%318,4571.27
Sep 09, 202669.2869.6167.7568.1068.10-1.52%176,1210.70
Sep 08, 202670.6870.6869.0769.1569.15-1.97%189,6680.75
Sep 07, 202669.4270.8469.3570.5470.54+0.00%00.00
Sep 04, 202669.4270.8469.3570.5470.54+1.02%163,5570.64
Sep 03, 202669.7770.1167.2869.8369.83+1.25%251,4070.97
Sep 02, 202669.0471.4168.9468.9768.97+0.67%250,6590.97
Sep 01, 202668.5768.7567.4668.5168.51-1.13%217,9010.84
Aug 31, 202669.1169.6768.2969.2969.29-0.20%292,9561.14
Aug 28, 202670.3870.3868.7469.4369.43-0.44%214,3870.83
Aug 27, 202668.9670.2868.2469.7469.74+0.26%183,9450.71
Aug 26, 202669.3769.8469.1269.5669.56+0.74%164,7740.64
Aug 25, 202669.5669.5668.4769.0569.05+0.35%245,1920.95
Aug 24, 202670.7370.7368.1168.8168.81-2.08%216,4970.85