Ingevity (NGVT) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free NGVT Stock Alerts

$43.50

-0.29 (-0.66%)

(As of 04/18/2024 ET)

Compare

Ingevity Stock Price Performance

5 Day Performance: -3.91%
1 Month Performance: -2.27%
3 Month Performance: +6.12%
6 Month Performance: +5.33%
Year-To-Date Performance: -7.88%
1 Year Performance: -39.55%

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 InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

NGVT Stock Chart for Friday, April, 19, 2024

Ingevity Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$43.84	$43.50 -0.78%	$44.34	$43.15	158,709 shs	$1.58 billion
04/17/2024	$44.49	$43.84 -1.46%	$45.27	$43.80	114,122 shs	$1.59 billion
04/16/2024	$44.94	$44.49 -1.00%	$44.71	$43.64	196,456 shs	$1.61 billion
04/15/2024	$45.27	$44.94 -0.73%	$45.97	$44.48	140,971 shs	$1.63 billion
04/12/2024	$46.88	$45.32 -3.33%	$46.74	$45.00	115,132 shs	$1.64 billion
04/11/2024	$47.16	$46.88 -0.59%	$47.49	$46.35	146,448 shs	$1.70 billion
Get the Latest News and Ratings for NGVT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Ingevity and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$49.17	$47.16 -4.09%	$48.00	$46.35	220,136 shs	$1.71 billion
04/09/2024	$46.94	$49.17 +4.75%	$49.35	$47.25	121,987 shs	$1.78 billion
04/08/2024	$46.54	$46.94 +0.86%	$47.55	$46.84	121,921 shs	$1.70 billion
04/05/2024	$46.45	$46.56 +0.24%	$46.84	$45.76	185,167 shs	$1.69 billion
04/04/2024	$47.21	$46.45 -1.61%	$48.18	$46.22	186,318 shs	$1.69 billion
04/03/2024	$46.17	$47.21 +2.25%	$47.21	$46.17	171,111 shs	$1.71 billion
04/02/2024	$47.40	$46.17 -2.58%	$46.89	$45.61	205,958 shs	$1.68 billion
04/01/2024	$47.70	$47.40 -0.64%	$48.28	$47.01	166,442 shs	$1.72 billion
03/29/2024	$47.70	$47.70	$49.06	$47.60	335,894 shs	$1.73 billion
03/28/2024	$48.44	$47.70 -1.53%	$49.06	$47.60	335,885 shs	$1.73 billion
03/27/2024	$47.12	$48.44 +2.80%	$48.72	$47.53	268,474 shs	$1.76 billion
03/26/2024	$47.00	$47.12 +0.26%	$47.57	$46.70	169,626 shs	$1.71 billion
03/25/2024	$47.40	$47.00 -0.84%	$48.10	$46.60	139,138 shs	$1.71 billion
03/22/2024	$47.77	$47.46 -0.65%	$48.49	$46.92	189,714 shs	$1.72 billion
03/21/2024	$45.25	$47.77 +5.57%	$47.79	$45.25	321,969 shs	$1.73 billion
03/20/2024	$44.22	$45.25 +2.33%	$45.97	$43.68	310,115 shs	$1.64 billion
03/19/2024	$44.51	$44.22 -0.65%	$45.05	$44.08	194,336 shs	$1.60 billion
03/18/2024	$45.27	$44.51 -1.68%	$45.26	$44.47	112,846 shs	$1.61 billion
03/15/2024	$44.35	$45.27 +2.07%	$45.39	$43.96	446,423 shs	$1.64 billion
03/14/2024	$46.38	$44.35 -4.38%	$46.22	$43.91	170,227 shs	$1.61 billion
03/13/2024	$46.01	$46.38 +0.80%	$46.84	$46.03	137,087 shs	$1.68 billion
03/12/2024	$46.62	$46.01 -1.31%	$46.50	$45.52	159,033 shs	$1.67 billion
03/11/2024	$46.00	$46.62 +1.35%	$46.92	$45.90	141,658 shs	$1.69 billion
03/08/2024	$45.79	$46.00 +0.46%	$46.97	$45.79	134,085 shs	$1.67 billion
03/07/2024	$45.88	$45.79 -0.20%	$47.08	$45.42	183,425 shs	$1.66 billion
03/06/2024	$45.15	$45.88 +1.62%	$45.92	$44.47	233,323 shs	$1.66 billion
03/05/2024	$45.67	$45.15 -1.14%	$46.09	$45.01	164,998 shs	$1.64 billion
03/04/2024	$45.27	$45.67 +0.88%	$46.09	$44.68	204,058 shs	$1.66 billion
03/01/2024	$45.71	$45.27 -0.96%	$46.42	$45.22	181,742 shs	$1.64 billion
02/29/2024	$45.27	$45.71 +0.97%	$46.17	$45.43	236,360 shs	$1.66 billion
02/28/2024	$46.57	$45.27 -2.79%	$46.91	$45.25	204,097 shs	$1.64 billion
02/27/2024	$48.18	$46.57 -3.34%	$49.04	$46.57	248,447 shs	$1.69 billion
02/26/2024	$48.95	$48.18 -1.57%	$48.53	$47.23	301,555 shs	$1.75 billion
02/23/2024	$47.34	$48.95 +3.40%	$49.04	$47.58	274,652 shs	$1.77 billion
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$44.97	$47.34 +5.27%	$48.85	$44.34	616,009 shs	$1.72 billion
02/21/2024	$45.94	$44.97 -2.11%	$45.91	$44.46	445,511 shs	$1.63 billion
02/20/2024	$47.66	$45.94 -3.61%	$47.04	$45.92	183,675 shs	$1.66 billion
02/19/2024	$47.66	$47.66	$48.23	$46.15	360,800 shs	$1.73 billion
02/16/2024	$46.73	$47.68 +2.02%	$48.23	$46.19	360,800 shs	$1.73 billion
02/15/2024	$44.79	$46.73 +4.33%	$46.92	$45.42	234,028 shs	$1.69 billion
02/14/2024	$44.03	$44.79 +1.73%	$45.14	$44.03	180,296 shs	$1.62 billion
02/13/2024	$46.32	$44.03 -4.94%	$45.11	$43.58	227,235 shs	$1.60 billion
02/12/2024	$44.85	$46.32 +3.28%	$46.83	$44.67	257,312 shs	$1.68 billion
02/09/2024	$44.60	$44.85 +0.56%	$45.21	$43.93	230,527 shs	$1.62 billion
02/08/2024	$43.32	$44.60 +2.95%	$44.71	$42.99	222,539 shs	$1.62 billion
02/07/2024	$43.29	$43.32 +0.07%	$43.57	$42.76	136,258 shs	$1.57 billion
02/06/2024	$42.69	$43.29 +1.41%	$44.25	$42.63	207,777 shs	$1.57 billion
02/05/2024	$43.80	$42.69 -2.53%	$43.26	$41.92	202,841 shs	$1.55 billion
02/02/2024	$44.32	$43.80 -1.17%	$44.30	$42.84	173,955 shs	$1.59 billion
02/01/2024	$43.53	$44.32 +1.81%	$44.45	$42.91	344,275 shs	$1.61 billion
01/31/2024	$45.11	$43.53 -3.50%	$45.20	$43.43	234,473 shs	$1.58 billion
01/30/2024	$45.73	$45.11 -1.36%	$46.16	$44.75	253,973 shs	$1.63 billion
01/29/2024	$45.90	$45.73 -0.37%	$45.95	$44.87	297,254 shs	$1.66 billion
01/26/2024	$44.50	$45.89 +3.12%	$46.22	$45.24	218,405 shs	$1.66 billion
01/25/2024	$44.17	$44.50 +0.75%	$45.18	$43.97	240,752 shs	$1.61 billion
01/24/2024	$44.16	$44.17 +0.03%	$44.60	$43.91	204,654 shs	$1.60 billion
01/23/2024	$43.46	$44.16 +1.60%	$44.98	$43.60	175,216 shs	$1.60 billion
01/22/2024	$40.86	$43.46 +6.36%	$43.73	$41.15	366,373 shs	$1.57 billion
01/19/2024	$40.99	$40.86 -0.32%	$41.25	$40.00	162,586 shs	$1.48 billion
01/18/2024	$40.04	$40.99 +2.37%	$41.34	$40.11	217,749 shs	$1.49 billion
01/17/2024	$40.92	$40.04 -2.15%	$40.27	$39.55	173,658 shs	$1.45 billion

Related Companies:

This page (NYSE:NGVT) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Ingevity (NGVT) Stock Chart & Stock Price History

Ingevity Stock Price Performance

NGVT Stock Chart for Friday, April, 19, 2024

Ingevity Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info