Free Trial

Ingevity (NGVT) Stock Chart & Stock Price History

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free NGVT Stock Alerts
$48.51
+0.64 (+1.34%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ingevity Stock Price Performance

5 Day
Performance
+9.16%
1 Month
Performance
+2.95%
3 Month
Performance
+5.71%
6 Month
Performance
+23.09%
Year-To-Date
Performance
+2.73%
1 Year
Performance
-30.08%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

NGVT Stock Chart for Friday, April, 26, 2024

NGVT Chart by TradingView

Ingevity Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/07/2024$43.29$43.32
+0.07%		$43.57$42.76136,258 shs$1.57 billion
02/06/2024$42.69$43.29
+1.41%		$44.25$42.63207,777 shs$1.57 billion
02/05/2024$43.80$42.69
-2.53%		$43.26$41.92202,841 shs$1.55 billion
02/02/2024$44.32$43.80
-1.17%		$44.30$42.84173,955 shs$1.59 billion
02/01/2024$43.53$44.32
+1.81%		$44.45$42.91344,275 shs$1.61 billion
01/31/2024$45.11$43.53
-3.50%		$45.20$43.43234,473 shs$1.58 billion
01/30/2024$45.73$45.11
-1.36%		$46.16$44.75253,973 shs$1.63 billion
01/29/2024$45.90$45.73
-0.37%		$45.95$44.87297,254 shs$1.66 billion
01/26/2024$44.50$45.89
+3.12%		$46.22$45.24218,405 shs$1.66 billion
01/25/2024$44.17$44.50
+0.75%		$45.18$43.97240,752 shs$1.61 billion

Related Companies:
This page (NYSE:NGVT) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals