Ingevity Corp (NGVT) Historical Stock Data
40.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGVT is up 0.72% a day on average. There have been 18 days where Ingevity Corp closed green and 12 days where NGVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 40.39 | 40.47 | ↑$0.08 (0.20%) | 39.85 | 40.83 | 260.80K |
| 2025-05-08 | 39.87 | 40.29 | ↑$0.42 (1.05%) | 39.17 | 40.67 | 289.26K |
| 2025-05-07 | 38.80 | 39.23 | ↑$0.43 (1.11%) | 36.47 | 39.39 | 564.24K |
| 2025-05-06 | 36.68 | 39.20 | ↑$2.52 (6.87%) | 36.18 | 40.12 | 643.38K |
| 2025-05-05 | 34.45 | 35.52 | ↑$1.07 (3.11%) | 34.45 | 36.04 | 482.34K |
| 2025-05-02 | 33.71 | 35.04 | ↑$1.33 (3.95%) | 33.71 | 35.59 | 316.16K |
| 2025-05-01 | 33.09 | 33.28 | ↑$0.19 (0.57%) | 32.72 | 33.66 | 188.02K |
| 2025-04-30 | 32.53 | 32.98 | ↑$0.45 (1.38%) | 31.91 | 33.09 | 232.30K |
| 2025-04-29 | 32.49 | 33.03 | ↑$0.54 (1.66%) | 32.34 | 33.69 | 215.99K |
| 2025-04-28 | 32.90 | 32.52 | ↓$0.38 (-1.16%) | 31.88 | 33.51 | 307.36K |
| 2025-04-25 | 32.46 | 32.88 | ↑$0.42 (1.29%) | 31.82 | 32.89 | 324.15K |
| 2025-04-24 | 31.32 | 32.85 | ↑$1.53 (4.89%) | 31.27 | 32.89 | 246.80K |
| 2025-04-23 | 33.03 | 31.86 | ↓$1.17 (-3.54%) | 31.78 | 34.16 | 194.63K |
| 2025-04-22 | 31.70 | 31.67 | ↓$0.03 (-0.09%) | 30.72 | 32.01 | 218.74K |
| 2025-04-21 | 31.21 | 31.11 | ↓$0.10 (-0.32%) | 30.19 | 31.47 | 238.16K |
| 2025-04-17 | 31.12 | 31.58 | ↑$0.46 (1.48%) | 31.12 | 31.86 | 264.46K |
| 2025-04-16 | 31.58 | 31.07 | ↓$0.51 (-1.61%) | 30.41 | 31.88 | 183.85K |
| 2025-04-15 | 31.49 | 31.79 | ↑$0.30 (0.95%) | 31.21 | 32.15 | 249.90K |
| 2025-04-14 | 32.67 | 31.74 | ↓$0.93 (-2.85%) | 31.21 | 32.67 | 182.19K |
| 2025-04-11 | 31.06 | 31.96 | ↑$0.90 (2.90%) | 30.62 | 32.13 | 213.52K |
| 2025-04-10 | 32.17 | 31.27 | ↓$0.90 (-2.80%) | 30.29 | 32.24 | 301.85K |
| 2025-04-09 | 28.92 | 33.40 | ↑$4.48 (15.49%) | 28.49 | 34.36 | 428.14K |
| 2025-04-08 | 33.19 | 29.88 | ↓$3.31 (-9.97%) | 29.43 | 33.42 | 463.71K |
| 2025-04-07 | 30.48 | 31.73 | ↑$1.25 (4.10%) | 29.01 | 32.96 | 554.02K |
| 2025-04-04 | 32.85 | 31.43 | ↓$1.42 (-4.32%) | 30.13 | 33.14 | 415.31K |
| 2025-04-03 | 36.92 | 34.67 | ↓$2.25 (-6.09%) | 34.37 | 37.38 | 314.85K |
| 2025-04-02 | 38.05 | 39.54 | ↑$1.49 (3.92%) | 38.05 | 39.63 | 163.88K |
| 2025-04-01 | 39.40 | 38.85 | ↓$0.55 (-1.40%) | 37.77 | 39.60 | 208.97K |
| 2025-03-31 | 39.12 | 39.59 | ↑$0.47 (1.20%) | 38.32 | 39.89 | 359.44K |
| 2025-03-28 | 39.72 | 39.62 | ↓$0.10 (-0.25%) | 39.23 | 40.23 | 273.72K |
Create an account or log in to view more rows.
$NGVT It's happening!
$NGVT buy the fear
$NGVT yeah we're going green today
$NGVT Dumping started...
Get out while you can...
$NGVT Bears always win...
Bulls have to be forever bagholders....
$NGVT i like the stock
$NGVT weak
$NGVT hint hint this is when you buy a few
$NGVT Not Selling
Hodling for thousands!
$NGVT i'm out of slaps for the day