Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free NGVT Stock Alerts

Ingevity (NGVT) Stock Chart & Stock Price History

$46.20
+0.36 (+0.79%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ingevity Stock Price Performance

5 Day
Performance
+3.96%
1 Month
Performance
+4.43%
3 Month
Performance
-4.76%
6 Month
Performance
+0.68%
Year-To-Date
Performance
-2.16%
1 Year
Performance
-26.76%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

NGVT Stock Chart for Friday, July, 26, 2024

NGVT Chart by TradingView

Ingevity Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$45.84$46.20
+0.79%		$46.50$45.28129,256 shs$1.68 billion
07/25/2024$45.05$45.84
+1.75%		$46.63$44.88223,368 shs$1.67 billion
07/24/2024$45.87$45.05
-1.79%		$46.53$45.00190,514 shs$1.64 billion
07/23/2024$45.15$45.87
+1.59%		$46.32$44.49195,354 shs$1.67 billion
07/22/2024$44.44$45.15
+1.60%		$45.37$43.71150,956 shs$1.64 billion
07/19/2024$45.09$44.44
-1.44%		$45.26$44.17145,546 shs$1.61 billion
07/18/2024$46.50$45.09
-3.02%		$46.97$45.06207,048 shs$1.64 billion
07/17/2024$47.24$46.50
-1.58%		$48.52$46.49254,092 shs$1.69 billion
07/16/2024$44.81$47.24
+5.42%		$47.56$45.17204,748 shs$1.72 billion
07/15/2024$44.22$44.81
+1.33%		$45.57$44.13206,785 shs$1.63 billion
07/12/2024$43.50$44.22
+1.66%		$44.46$43.35202,219 shs$1.61 billion
07/11/2024$41.57$43.50
+4.64%		$44.40$42.71201,718 shs$1.58 billion
07/10/2024$40.62$41.57
+2.34%		$42.14$40.60167,121 shs$1.51 billion
07/09/2024$41.94$40.62
-3.15%		$42.06$40.51325,061 shs$1.48 billion
07/08/2024$41.29$41.94
+1.57%		$42.65$41.59131,883 shs$1.52 billion
07/05/2024$42.75$41.29
-3.42%		$42.39$41.27127,724 shs$1.50 billion
07/04/2024$42.75$42.75$42.87$41.9667,912 shs$1.55 billion
07/03/2024$42.36$42.75
+0.92%		$42.87$41.9667,912 shs$1.55 billion
07/02/2024$42.18$42.36
+0.43%		$42.74$42.00150,768 shs$1.54 billion
07/01/2024$43.71$42.18
-3.50%		$43.83$42.15225,881 shs$1.53 billion
06/28/2024$44.42$43.71
-1.60%		$45.10$43.16368,999 shs$1.59 billion
06/27/2024$44.24$44.42
+0.41%		$44.72$44.03140,470 shs$1.61 billion
06/26/2024$43.68$44.24
+1.28%		$44.39$43.32169,425 shs$1.61 billion
06/25/2024$44.94$43.68
-2.80%		$44.66$42.34253,185 shs$1.59 billion
06/24/2024$43.90$44.94
+2.37%		$45.02$44.08228,911 shs$1.63 billion
06/21/2024$43.71$43.90
+0.43%		$44.18$42.79611,674 shs$1.59 billion
06/20/2024$43.47$43.71
+0.55%		$43.91$42.70268,131 shs$1.59 billion
06/19/2024$43.49$43.47
-0.05%		$44.82$43.44216,900 shs$1.58 billion
06/18/2024$44.54$43.49
-2.36%		$44.82$43.45216,898 shs$1.58 billion
06/17/2024$44.91$44.54
-0.82%		$44.86$44.02159,330 shs$1.62 billion
06/14/2024$45.90$44.91
-2.16%		$45.41$44.59248,801 shs$1.63 billion
06/13/2024$45.96$45.90
-0.13%		$46.20$45.04143,325 shs$1.67 billion
06/12/2024$45.66$45.96
+0.66%		$47.71$45.83261,431 shs$1.67 billion
06/11/2024$46.35$45.66
-1.49%		$46.00$45.14309,137 shs$1.66 billion
06/10/2024$48.04$46.35
-3.52%		$47.15$45.73375,846 shs$1.68 billion
06/07/2024$48.60$48.04
-1.15%		$48.37$47.20261,899 shs$1.75 billion
06/06/2024$48.60$48.60$49.57$47.62387,605 shs$1.77 billion
06/05/2024$47.24$48.60
+2.88%		$48.68$46.58229,637 shs$1.77 billion
06/04/2024$48.67$47.24
-2.94%		$49.54$47.24290,193 shs$1.72 billion
06/03/2024$48.85$48.67
-0.37%		$49.45$47.78183,550 shs$1.77 billion
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$48.01$48.85
+1.75%		$49.33$47.91246,764 shs$1.77 billion
05/30/2024$47.58$48.01
+0.90%		$48.30$47.63131,725 shs$1.74 billion
05/29/2024$47.86$47.58
-0.59%		$47.77$46.83172,278 shs$1.73 billion
05/28/2024$47.74$47.86
+0.25%		$48.35$47.41212,092 shs$1.74 billion
05/27/2024$47.74$47.74$48.51$47.66254,000 shs$1.73 billion
05/24/2024$48.10$47.74
-0.75%		$48.51$47.66240,140 shs$1.73 billion
05/23/2024$50.10$48.10
-3.99%		$50.36$47.87222,858 shs$1.75 billion
05/22/2024$50.60$50.10
-0.98%		$50.41$49.69294,780 shs$1.82 billion
05/21/2024$51.01$50.60
-0.80%		$51.27$49.98305,488 shs$1.84 billion
05/20/2024$53.55$51.01
-4.75%		$53.20$50.85227,900 shs$1.85 billion
05/17/2024$55.02$53.54
-2.69%		$55.01$53.53234,671 shs$1.95 billion
05/16/2024$55.09$55.02
-0.13%		$55.20$54.48117,737 shs$2.00 billion
05/15/2024$55.12$55.09
-0.05%		$55.88$54.44159,168 shs$2.00 billion
05/14/2024$54.60$55.12
+0.95%		$56.28$55.02125,198 shs$2.00 billion
05/13/2024$54.48$54.60
+0.22%		$55.40$54.53156,057 shs$1.98 billion
05/10/2024$54.41$54.55
+0.26%		$54.67$53.54134,408 shs$1.98 billion
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

Related Companies:
This page (NYSE:NGVT) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored