Get the Stockscreener App
45.08
3.03%
-1.41
After Hours:
45.08
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 March 12, 2025, is $45.08.
- 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 96.00% to $45.08 now.
- The 52-week high stock price for NGVT is $56.30, representing a 24.88% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for NGVT is $30.90, indicating a -31.46% 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $46.98 | $44.73 | $2.26 | 271,552.0 | -3.03% |
| Mar 11, 2025 | $46.84 | $43.64 | $3.20 | 606,032.0 | +5.64% |
| Mar 10, 2025 | $47.30 | $43.71 | $3.59 | 403,455.0 | -7.07% |
| Mar 07, 2025 | $47.53 | $45.72 | $1.81 | 352,011.0 | +1.57% |
| Mar 06, 2025 | $47.33 | $45.49 | $1.83 | 165,072.0 | +0.47% |
| Mar 05, 2025 | $46.48 | $43.94 | $2.54 | 294,083.0 | +5.43% |
| Mar 04, 2025 | $44.93 | $43.87 | $1.06 | 66,152.0 | -2.70% |
| Mar 03, 2025 | $48.12 | $44.81 | $3.31 | 242,190.0 | -5.08% |
| Feb 28, 2025 | $48.55 | $46.88 | $1.67 | 174,741.0 | +0.06% |
| Feb 27, 2025 | $48.67 | $46.50 | $2.17 | 373,077.0 | -2.54% |
| Feb 26, 2025 | $50.09 | $48.37 | $1.72 | 306,954.0 | +1.77% |
| Feb 25, 2025 | $48.41 | $46.09 | $2.32 | 345,335.0 | +4.14% |
| Feb 24, 2025 | $46.84 | $45.95 | $0.89 | 185,750.0 | +0.22% |
| Feb 21, 2025 | $47.53 | $45.76 | $1.77 | 313,899.0 | -1.56% |
| Feb 20, 2025 | $48.69 | $45.72 | $2.97 | 449,454.0 | -3.15% |
| Feb 19, 2025 | $49.46 | $45.50 | $3.96 | 499,318.0 | +5.28% |
| Feb 18, 2025 | $46.33 | $45.10 | $1.23 | 289,011.0 | +1.64% |
| Feb 14, 2025 | $46.90 | $44.82 | $2.08 | 174,378.0 | -0.18% |
| Feb 13, 2025 | $45.70 | $44.84 | $0.865 | 118,941.0 | +1.26% |
| Feb 12, 2025 | $44.73 | $43.88 | $0.85 | 180,142.0 | -1.93% |
| Feb 11, 2025 | $45.62 | $44.10 | $1.52 | 153,841.0 | +2.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $48.12 | $43.64 | $4.48 | 2,672,099.0 | -5.41% |
| Feb, 2025 | $50.09 | $42.49 | $7.60 | 4,718,972.0 | +5.09% |
| Jan, 2025 | $48.48 | $36.25 | $12.23 | 3,935,502.0 | +11.29% |
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% |
1.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):