Free Trial

Ingevity (NGVT) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free NGVT Stock Alerts
$54.41
+0.41 (+0.76%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ingevity Stock Price Performance

5 Day
Performance
+1.59%
1 Month
Performance
+10.66%
3 Month
Performance
+21.32%
6 Month
Performance
+45.40%
Year-To-Date
Performance
+15.23%
1 Year
Performance
-6.17%
Receive NGVT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ingevity and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

NGVT Stock Chart for Thursday, May, 9, 2024

NGVT Chart by TradingView

Ingevity Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$54.00$54.41
+0.76%		$54.76$53.72125,982 shs$1.98 billion
05/08/2024$53.70$54.00
+0.56%		$54.22$52.60141,955 shs$1.96 billion
05/07/2024$53.85$53.70
-0.28%		$54.89$53.03242,534 shs$1.95 billion
05/06/2024$53.56$53.85
+0.54%		$54.71$53.67205,926 shs$1.96 billion
05/03/2024$54.80$53.56
-2.26%		$56.30$53.20374,454 shs$1.94 billion
05/02/2024$51.87$54.80
+5.65%		$54.99$50.60642,072 shs$1.99 billion
05/01/2024$51.14$51.87
+1.43%		$53.79$50.84430,741 shs$1.88 billion
04/30/2024$50.93$51.14
+0.41%		$51.25$50.02215,103 shs$1.86 billion
04/29/2024$48.51$50.93
+4.99%		$51.42$48.76279,840 shs$1.85 billion
04/26/2024$47.87$48.51
+1.34%		$48.90$47.97146,026 shs$1.76 billion
04/25/2024$48.18$47.87
-0.64%		$47.98$47.15191,502 shs$1.74 billion
04/24/2024$48.90$48.18
-1.47%		$49.11$48.16247,061 shs$1.75 billion
04/23/2024$47.83$48.90
+2.24%		$48.99$47.65228,582 shs$1.77 billion
04/22/2024$44.44$47.83
+7.63%		$49.02$46.23323,254 shs$1.74 billion
04/19/2024$43.50$44.49
+2.28%		$44.50$43.73181,634 shs$1.61 billion
04/18/2024$43.84$43.50
-0.78%		$44.34$43.15158,709 shs$1.58 billion
04/17/2024$44.49$43.84
-1.46%		$45.27$43.80114,122 shs$1.59 billion
04/16/2024$44.94$44.49
-1.00%		$44.71$43.64196,456 shs$1.61 billion
04/15/2024$45.27$44.94
-0.73%		$45.97$44.48140,971 shs$1.63 billion
04/12/2024$46.88$45.32
-3.33%		$46.74$45.00115,132 shs$1.64 billion
04/11/2024$47.16$46.88
-0.59%		$47.49$46.35146,448 shs$1.70 billion
04/10/2024$49.17$47.16
-4.09%		$48.00$46.35220,136 shs$1.71 billion
04/09/2024$46.94$49.17
+4.75%		$49.35$47.25121,987 shs$1.78 billion
04/08/2024$46.54$46.94
+0.86%		$47.55$46.84121,921 shs$1.70 billion
04/05/2024$46.45$46.56
+0.24%		$46.84$45.76185,167 shs$1.69 billion
04/04/2024$47.21$46.45
-1.61%		$48.18$46.22186,318 shs$1.69 billion
04/03/2024$46.17$47.21
+2.25%		$47.21$46.17171,111 shs$1.71 billion
04/02/2024$47.40$46.17
-2.58%		$46.89$45.61205,958 shs$1.68 billion
04/01/2024$47.70$47.40
-0.64%		$48.28$47.01166,442 shs$1.72 billion
03/29/2024$47.70$47.70$49.06$47.60335,894 shs$1.73 billion
03/28/2024$48.44$47.70
-1.53%		$49.06$47.60335,885 shs$1.73 billion
03/27/2024$47.12$48.44
+2.80%		$48.72$47.53268,474 shs$1.76 billion
03/26/2024$47.00$47.12
+0.26%		$47.57$46.70169,626 shs$1.71 billion
03/25/2024$47.40$47.00
-0.84%		$48.10$46.60139,138 shs$1.71 billion
03/22/2024$47.77$47.46
-0.65%		$48.49$46.92189,714 shs$1.72 billion
03/21/2024$45.25$47.77
+5.57%		$47.79$45.25321,969 shs$1.73 billion
03/20/2024$44.22$45.25
+2.33%		$45.97$43.68310,115 shs$1.64 billion
03/19/2024$44.51$44.22
-0.65%		$45.05$44.08194,336 shs$1.60 billion
03/18/2024$45.27$44.51
-1.68%		$45.26$44.47112,846 shs$1.61 billion
03/15/2024$44.35$45.27
+2.07%		$45.39$43.96446,423 shs$1.64 billion
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/14/2024$46.38$44.35
-4.38%		$46.22$43.91170,227 shs$1.61 billion
03/13/2024$46.01$46.38
+0.80%		$46.84$46.03137,087 shs$1.68 billion
03/12/2024$46.62$46.01
-1.31%		$46.50$45.52159,033 shs$1.67 billion
03/11/2024$46.00$46.62
+1.35%		$46.92$45.90141,658 shs$1.69 billion
03/08/2024$45.79$46.00
+0.46%		$46.97$45.79134,085 shs$1.67 billion
03/07/2024$45.88$45.79
-0.20%		$47.08$45.42183,425 shs$1.66 billion
03/06/2024$45.15$45.88
+1.62%		$45.92$44.47233,323 shs$1.66 billion
03/05/2024$45.67$45.15
-1.14%		$46.09$45.01164,998 shs$1.64 billion
03/04/2024$45.27$45.67
+0.88%		$46.09$44.68204,058 shs$1.66 billion
03/01/2024$45.71$45.27
-0.96%		$46.42$45.22181,742 shs$1.64 billion
02/29/2024$45.27$45.71
+0.97%		$46.17$45.43236,360 shs$1.66 billion
02/28/2024$46.57$45.27
-2.79%		$46.91$45.25204,097 shs$1.64 billion
02/27/2024$48.18$46.57
-3.34%		$49.04$46.57248,447 shs$1.69 billion
02/26/2024$48.95$48.18
-1.57%		$48.53$47.23301,555 shs$1.75 billion
02/23/2024$47.34$48.95
+3.40%		$49.04$47.58274,652 shs$1.77 billion
02/22/2024$44.97$47.34
+5.27%		$48.85$44.34616,009 shs$1.72 billion
02/21/2024$45.94$44.97
-2.11%		$45.91$44.46445,511 shs$1.63 billion
02/20/2024$47.66$45.94
-3.61%		$47.04$45.92183,675 shs$1.66 billion
02/19/2024$47.66$47.66$48.23$46.15360,800 shs$1.73 billion
02/16/2024$46.73$47.68
+2.02%		$48.23$46.19360,800 shs$1.73 billion
02/15/2024$44.79$46.73
+4.33%		$46.92$45.42234,028 shs$1.69 billion
02/14/2024$44.03$44.79
+1.73%		$45.14$44.03180,296 shs$1.62 billion
02/13/2024$46.32$44.03
-4.94%		$45.11$43.58227,235 shs$1.60 billion
02/12/2024$44.85$46.32
+3.28%		$46.83$44.67257,312 shs$1.68 billion
02/09/2024$44.60$44.85
+0.56%		$45.21$43.93230,527 shs$1.62 billion
02/08/2024$43.32$44.60
+2.95%		$44.71$42.99222,539 shs$1.62 billion

Related Companies:
This page (NYSE:NGVT) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders