Get the Stockscreener App
43.77
1.90%
-0.85
Pre-market:
45.99
2.22
+5.07%
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 February 06, 2025, is $43.77.
- 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 90.30% to $43.77 now.
- The 52-week high stock price for NGVT is $56.30, representing a 28.62% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for NGVT is $30.90, indicating a -29.40% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $45.57 | $43.49 | $2.08 | 210,346.0 | -1.90% |
| Feb 05, 2025 | $45.19 | $44.11 | $1.08 | 153,602.0 | -0.47% |
| Feb 04, 2025 | $45.10 | $43.51 | $1.59 | 149,992.0 | +2.87% |
| Feb 03, 2025 | $44.30 | $42.95 | $1.35 | 128,193.0 | -3.90% |
| Jan 31, 2025 | $46.37 | $44.95 | $1.42 | 178,026.0 | -1.05% |
| Jan 30, 2025 | $46.52 | $45.34 | $1.18 | 103,666.0 | +0.37% |
| Jan 29, 2025 | $46.28 | $45.20 | $1.08 | 147,810.0 | +0.02% |
| Jan 28, 2025 | $46.28 | $45.61 | $0.675 | 152,109.0 | -0.54% |
| Jan 27, 2025 | $47.49 | $45.61 | $1.88 | 174,157.0 | -2.15% |
| Jan 24, 2025 | $47.66 | $46.08 | $1.58 | 212,085.0 | -2.25% |
| Jan 23, 2025 | $48.48 | $46.50 | $1.98 | 165,736.0 | +1.57% |
| Jan 22, 2025 | $48.05 | $46.78 | $1.27 | 148,213.0 | -1.01% |
| Jan 21, 2025 | $48.14 | $47.20 | $0.94 | 164,136.0 | +1.12% |
| Jan 17, 2025 | $47.72 | $45.99 | $1.72 | 275,205.0 | +1.59% |
| Jan 16, 2025 | $47.59 | $42.86 | $4.73 | 383,810.0 | +10.96% |
| Jan 15, 2025 | $42.29 | $40.85 | $1.44 | 195,144.0 | +4.47% |
| Jan 14, 2025 | $40.60 | $39.49 | $1.11 | 158,486.0 | +1.01% |
| Jan 13, 2025 | $40.21 | $37.62 | $2.59 | 187,675.0 | +4.42% |
| Jan 10, 2025 | $38.05 | $36.25 | $1.80 | 211,962.0 | +0.69% |
| Jan 08, 2025 | $38.16 | $37.39 | $0.77 | 244,002.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $45.57 | $42.95 | $2.62 | 852,479.0 | -3.48% |
| 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% |
2.94%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):