Ingevity Corporation NGVT
NYSE · United States · Process Industries
$71.64+0.89 (+1.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69.46 | -1.82% | $69.83 | $69.95 | $68.60 | 29.25K |
| 2026-09-30 | $70.75 | -0.44% | $71.42 | $71.42 | $69.81 | 384.70K |
| 2026-09-29 | $71.06 | -2.31% | $73.18 | $73.18 | $70.82 | 260.20K |
| 2026-09-28 | $72.74 | -0.36% | $72.12 | $73.29 | $71.58 | 230.60K |
| 2026-09-25 | $73.00 | +1.69% | $72.47 | $73.49 | $71.83 | 242.30K |
| 2026-09-24 | $71.79 | +0.06% | $71.16 | $72.03 | $70.67 | 194.80K |
| 2026-09-23 | $71.75 | +0.67% | $70.72 | $72.11 | $69.75 | 224.60K |
| 2026-09-22 | $71.27 | +3.35% | $70.13 | $71.68 | $69.36 | 291.20K |
| 2026-09-21 | $68.96 | +1.11% | $68.79 | $69.56 | $67.72 | 226.40K |
| 2026-09-18 | $68.20 | +0.21% | $67.86 | $68.35 | $66.43 | 822.20K |
| 2026-09-17 | $68.06 | -0.25% | $69.62 | $69.73 | $67.65 | 264.60K |
| 2026-09-16 | $68.23 | +0.57% | $68.44 | $69.42 | $67.73 | 198.80K |
| 2026-09-15 | $67.84 | -0.60% | $68.45 | $68.96 | $67.54 | 172.30K |
| 2026-09-14 | $68.25 | -1.67% | $68.58 | $68.58 | $67.30 | 341.20K |
| 2026-09-11 | $69.41 | +3.40% | $68.18 | $70.20 | $67.80 | 246.70K |
| 2026-09-10 | $67.13 | -1.42% | $67.24 | $67.89 | $66.57 | 318.40K |
| 2026-09-09 | $68.10 | -1.52% | $69.28 | $69.61 | $67.75 | 176.10K |
| 2026-09-08 | $69.15 | -1.97% | $70.68 | $70.68 | $69.07 | 189.70K |
| 2026-09-04 | $70.54 | +1.02% | $69.42 | $70.84 | $69.35 | 163.50K |
| 2026-09-03 | $69.83 | +1.25% | $69.77 | $70.11 | $67.28 | 292.70K |
| 2026-09-02 | $68.97 | +0.67% | $69.04 | $71.41 | $68.94 | 250.70K |
| 2026-09-01 | $68.51 | -1.13% | $68.57 | $68.75 | $67.46 | 217.90K |
| 2026-08-31 | $69.29 | -0.20% | $69.11 | $69.67 | $68.29 | 293.00K |
| 2026-08-28 | $69.43 | -0.44% | $70.38 | $70.38 | $68.74 | 214.40K |
| 2026-08-27 | $69.74 | +0.26% | $68.96 | $70.28 | $68.24 | 183.90K |
| 2026-08-26 | $69.56 | +0.74% | $69.37 | $69.84 | $69.12 | 164.80K |
| 2026-08-25 | $69.05 | +0.35% | $69.56 | $69.56 | $68.47 | 245.20K |
| 2026-08-24 | $68.81 | -2.08% | $70.73 | $70.73 | $68.11 | 216.50K |
| 2026-08-21 | $70.27 | +1.39% | $69.72 | $71.36 | $68.88 | 310.30K |
| 2026-08-20 | $69.31 | -2.60% | $69.88 | $70.10 | $68.68 | 187.00K |
| 2026-08-19 | $71.16 | -3.82% | $74.91 | $75.51 | $71.08 | 209.40K |
| 2026-08-18 | $73.99 | -2.37% | $76.14 | $76.14 | $73.89 | 177.80K |
| 2026-08-17 | $75.79 | -1.28% | $76.17 | $76.30 | $75.43 | 152.70K |
| 2026-08-14 | $76.77 | +1.91% | $75.27 | $76.78 | $74.70 | 185.90K |
| 2026-08-13 | $75.33 | -1.13% | $76.57 | $77.36 | $75.16 | 223.00K |
| 2026-08-12 | $76.19 | -2.06% | $78.50 | $78.95 | $76.11 | 242.70K |
| 2026-08-11 | $77.79 | +0.97% | $76.75 | $79.05 | $76.63 | 173.90K |
| 2026-08-10 | $77.04 | -1.00% | $77.31 | $77.50 | $75.81 | 216.10K |
| 2026-08-07 | $77.82 | +0.62% | $77.50 | $78.07 | $76.77 | 252.50K |
| 2026-08-06 | $77.34 | +0.30% | $77.79 | $78.08 | $76.05 | 270.50K |
| 2026-08-05 | $77.11 | +2.02% | $75.26 | $77.49 | $74.59 | 339.80K |
| 2026-08-04 | $75.58 | +2.96% | $73.67 | $75.93 | $72.71 | 279.40K |
| 2026-08-03 | $73.41 | +0.41% | $74.00 | $75.97 | $73.21 | 297.10K |
| 2026-07-31 | $73.11 | +4.16% | $70.32 | $74.28 | $69.41 | 296.70K |
| 2026-07-30 | $70.19 | -0.61% | $74.05 | $76.03 | $67.81 | 460.00K |
| 2026-07-29 | $70.62 | -5.20% | $74.12 | $74.12 | $70.60 | 387.20K |
| 2026-07-28 | $74.49 | +0.17% | $75.10 | $76.33 | $74.46 | 170.30K |
| 2026-07-27 | $74.36 | +1.50% | $73.64 | $74.47 | $72.89 | 194.70K |
| 2026-07-24 | $73.26 | -0.68% | $74.28 | $74.78 | $72.89 | 191.00K |
| 2026-07-23 | $73.76 | -1.26% | $73.50 | $74.45 | $72.77 | 175.20K |
| 2026-07-22 | $74.70 | -0.13% | $74.98 | $76.40 | $74.03 | 208.40K |
| 2026-07-21 | $74.80 | +0.04% | $75.01 | $75.43 | $72.48 | 230.10K |
| 2026-07-20 | $74.77 | -2.30% | $76.36 | $76.76 | $74.45 | 173.60K |
| 2026-07-17 | $76.53 | +1.81% | $74.20 | $77.22 | $73.55 | 238.20K |
| 2026-07-16 | $75.17 | +0.89% | $74.09 | $76.10 | $74.09 | 261.30K |
| 2026-07-15 | $74.51 | +2.15% | $73.18 | $75.70 | $71.71 | 165.10K |
| 2026-07-14 | $72.94 | +1.87% | $72.50 | $73.20 | $71.29 | 324.80K |
| 2026-07-13 | $71.60 | -0.65% | $71.75 | $72.42 | $70.68 | 205.70K |
| 2026-07-10 | $72.07 | -0.17% | $72.23 | $73.70 | $72.05 | 222.90K |
| 2026-07-09 | $72.19 | +0.92% | $72.14 | $72.68 | $71.24 | 146.00K |
| 2026-07-08 | $71.53 | -2.49% | $72.48 | $72.48 | $69.62 | 262.70K |
| 2026-07-07 | $73.36 | -0.68% | $73.77 | $73.95 | $72.02 | 235.80K |
| 2026-07-06 | $73.86 | +1.89% | $72.96 | $74.03 | $72.12 | 168.00K |
| 2026-07-02 | $72.49 | -0.12% | $72.36 | $73.75 | $71.43 | 231.90K |
| 2026-07-01 | $72.58 | -2.80% | $74.22 | $75.17 | $72.49 | 243.40K |
| 2026-06-30 | $74.67 | +0.91% | $74.38 | $75.83 | $73.77 | 194.50K |
| 2026-06-29 | $74.00 | -4.05% | $75.67 | $75.67 | $73.01 | 338.50K |
| 2026-06-26 | $77.12 | +3.98% | $73.61 | $77.12 | $73.54 | 1.03M |
| 2026-06-25 | $74.17 | -0.78% | $74.56 | $74.72 | $72.61 | 357.60K |
| 2026-06-24 | $74.75 | +2.88% | $72.89 | $75.89 | $72.21 | 223.70K |
| 2026-06-23 | $72.66 | -0.11% | $71.62 | $73.06 | $71.48 | 397.30K |
| 2026-06-22 | $72.74 | -0.91% | $73.45 | $74.66 | $72.32 | 470.30K |
| 2026-06-18 | $73.41 | +2.31% | $72.67 | $73.70 | $71.77 | 709.60K |
| 2026-06-17 | $71.75 | -0.03% | $71.93 | $73.92 | $71.08 | 228.80K |
| 2026-06-16 | $71.77 | -0.91% | $72.74 | $73.39 | $71.35 | 212.20K |
| 2026-06-15 | $72.43 | +0.63% | $73.16 | $73.19 | $71.32 | 169.20K |
| 2026-06-12 | $71.98 | +1.49% | $71.77 | $73.20 | $70.65 | 192.90K |
| 2026-06-11 | $70.92 | +4.20% | $68.91 | $71.00 | $68.69 | 191.60K |
| 2026-06-10 | $68.06 | -1.42% | $69.16 | $70.13 | $67.64 | 250.10K |
| 2026-06-09 | $69.04 | +3.15% | $67.99 | $69.41 | $67.04 | 196.70K |
| 2026-06-08 | $66.93 | +1.42% | $66.54 | $67.32 | $65.06 | 301.20K |
| 2026-06-05 | $65.99 | -0.15% | $65.71 | $66.36 | $65.35 | 331.10K |
| 2026-06-04 | $66.09 | -1.31% | $67.15 | $67.76 | $65.57 | 233.60K |
| 2026-06-03 | $66.97 | -0.30% | $66.63 | $67.74 | $66.63 | 242.50K |
| 2026-06-02 | $67.17 | +0.93% | $66.63 | $68.33 | $66.62 | 209.80K |
| 2026-06-01 | $66.55 | -1.87% | $67.76 | $67.76 | $65.68 | 260.30K |
| 2026-05-29 | $67.82 | -1.11% | $68.65 | $68.99 | $67.54 | 230.70K |
| 2026-05-28 | $68.58 | -0.51% | $68.57 | $69.51 | $67.62 | 156.70K |
| 2026-05-27 | $68.93 | +0.58% | $69.02 | $69.97 | $68.65 | 148.00K |
| 2026-05-26 | $68.53 | +2.79% | $67.10 | $68.94 | $67.10 | 148.00K |