Free Trial

Ingevity (NGVT) Stock Chart & Stock Price History

Ingevity logo
$35.00 +1.72 (+5.17%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$35.03 +0.03 (+0.07%)
As of 05/2/2025 07:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ingevity Stock Price Performance

5 Day
Performance
+7.76%
1 Month
Performance
+1.00%
3 Month
Performance
-19.83%
6 Month
Performance
-16.67%
Year-To-Date
Performance
-14.11%
1 Year
Performance
-34.65%
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.

NGVT Stock Chart for Saturday, May, 3, 2025

Ingevity Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$33.32$35.00
+5.06%
$35.59$33.71316,144 shs$1.28 billion
05/01/2025$33.00$33.32
+0.95%
$33.70$32.72188,020 shs$1.21 billion
04/30/2025$33.10$33.00
-0.30%
$33.09$31.91232,301 shs$1.20 billion
04/29/2025$32.48$33.10
+1.91%
$33.69$32.34215,993 shs$1.21 billion
04/28/2025$32.86$32.48
-1.16%
$33.51$31.88307,360 shs$1.18 billion
04/25/2025$32.85$32.86
+0.03%
$32.90$31.82324,154 shs$1.20 billion
04/24/2025$31.88$32.85
+3.04%
$32.90$30.86246,797 shs$1.20 billion
04/23/2025$31.70$31.88
+0.57%
$34.19$31.74194,634 shs$1.16 billion
04/22/2025$31.24$31.70
+1.47%
$32.01$30.68218,740 shs$1.16 billion
04/21/2025$31.49$31.24
-0.78%
$31.47$30.19238,161 shs$1.14 billion
04/18/2025$31.49$31.49$31.86$31.12264,463 shs$1.15 billion
04/17/2025$31.11$31.49
+1.21%
$31.86$31.12264,463 shs$1.15 billion
04/16/2025$31.88$31.11
-2.43%
$31.88$30.41183,845 shs$1.13 billion
04/15/2025$31.74$31.88
+0.45%
$32.15$31.21249,904 shs$1.16 billion
04/14/2025$31.92$31.74
-0.57%
$32.67$31.21182,189 shs$1.16 billion
04/11/2025$31.25$31.92
+2.17%
$32.13$30.62213,517 shs$1.16 billion
04/10/2025$33.30$31.25
-6.17%
$32.24$30.29301,848 shs$1.14 billion
04/09/2025$29.95$33.30
+11.19%
$34.36$28.49428,135 shs$1.21 billion
04/09/2025$29.95$33.30
+11.19%
$34.36$28.49428,135 shs$1.21 billion
04/08/2025$31.53$29.95
-5.00%
$33.42$29.43463,714 shs$1.09 billion
04/08/2025$31.53$29.95
-5.00%
$33.42$29.43463,714 shs$1.09 billion
04/07/2025$31.37$31.53
+0.50%
$32.96$29.01554,020 shs$1.15 billion
04/04/2025$34.65$31.37
-9.48%
$33.14$30.13415,306 shs$1.14 billion
04/03/2025$39.63$34.65
-12.56%
$37.38$34.37314,846 shs$1.26 billion
04/02/2025$38.79$39.63
+2.17%
$39.63$38.05163,883 shs$1.44 billion

This page (NYSE:NGVT) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners