Free Trial

Ingevity (NGVT) Stock Chart & Stock Price History

Ingevity logo
$41.04 -0.27 (-0.65%)
Closing price 03:59 PM Eastern
Extended Trading
$40.89 -0.15 (-0.37%)
As of 07:44 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

The Ingevity (NGVT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 14.67%, with a year-to-date return of 0.72%. In the past month, the stock has increased 28.74%, reflecting recent market activity.

As of the latest close, Ingevity traded at $41.29 with a market cap of $1.51 billion and volume of 216,452 shares. Five years ago, the stock traded at $51.45, representing a 20.23% decrease over that period. At the time, it had a market cap of $2.15 billion and a volume of 250,100 shares.

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.

5 Day
Performance
-4.71%
1 Month
Performance
+28.74%
3 Month
Performance
-10.98%
Year-To-Date
Performance
+0.72%
1 Year
Performance
-14.67%
5 Year
Performance
-20.23%

NGVT Stock Chart for Friday, May, 23, 2025

Ingevity Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$41.29$41.04
-0.60%
$41.30$40.17246,617 shs$1.50 billion
05/22/2025$41.06$41.29
+0.57%
$41.54$40.26216,452 shs$1.51 billion
05/21/2025$42.56$41.06
-3.54%
$42.36$40.74309,512 shs$1.50 billion
05/20/2025$42.36$42.56
+0.47%
$42.79$42.17139,229 shs$1.55 billion
05/19/2025$43.07$42.36
-1.65%
$42.65$41.73154,681 shs$1.54 billion
05/16/2025$42.89$43.07
+0.42%
$43.17$42.23216,387 shs$1.57 billion
05/15/2025$43.29$42.89
-0.92%
$43.40$42.45269,094 shs$1.56 billion
05/14/2025$43.17$43.29
+0.28%
$43.59$42.63307,294 shs$1.58 billion
05/13/2025$43.04$43.17
+0.30%
$43.94$42.91322,339 shs$1.57 billion
05/12/2025$40.46$43.04
+6.38%
$43.93$41.81337,951 shs$1.57 billion
05/09/2025$40.27$40.46
+0.48%
$40.83$39.85260,803 shs$1.47 billion
05/08/2025$39.34$40.27
+2.37%
$40.69$39.17289,258 shs$1.47 billion
05/07/2025$39.17$39.34
+0.44%
$39.41$36.47564,238 shs$1.43 billion
05/06/2025$35.40$39.17
+10.63%
$40.12$36.18643,380 shs$1.43 billion
05/05/2025$35.00$35.40
+1.15%
$36.04$34.45482,344 shs$1.29 billion
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

This page (NYSE:NGVT) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners