Ingevity Corp (NY: NGVT )

45.89 -0.22 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 46.38 47.63 44.83 45.89 467,246 -0.22(-0.48%)
Jul 30, 2024 45.66 46.49 45.27 46.11 168,142 +0.40(+0.88%)
Jul 29, 2024 46.20 46.26 45.22 45.71 177,569 -0.49(-1.06%)
Jul 26, 2024 46.50 46.50 45.28 46.20 129,256 +0.36(+0.79%)
Jul 25, 2024 45.15 46.63 44.88 45.84 223,736 +0.79(+1.75%)
Jul 24, 2024 45.72 46.52 45.00 45.05 190,514 -0.82(-1.79%)
Jul 23, 2024 44.89 46.32 44.48 45.87 195,354 +0.72(+1.59%)
Jul 22, 2024 44.79 45.37 43.71 45.15 151,093 +0.71(+1.60%)
Jul 19, 2024 44.97 45.26 44.17 44.44 145,546 -0.65(-1.44%)
Jul 18, 2024 45.75 46.97 45.06 45.09 207,048 -1.41(-3.03%)
Jul 17, 2024 46.62 48.52 46.49 46.50 254,092 -0.74(-1.57%)
Jul 16, 2024 45.42 47.56 45.16 47.24 204,748 +2.43(+5.42%)
Jul 15, 2024 44.25 45.57 44.13 44.81 207,467 +0.59(+1.33%)
Jul 12, 2024 44.00 44.46 43.35 44.22 202,220 +0.72(+1.66%)
Jul 11, 2024 42.94 44.40 42.71 43.50 201,920 +1.93(+4.64%)
Jul 10, 2024 40.73 42.14 40.60 41.57 167,121 +0.95(+2.34%)
Jul 09, 2024 41.65 42.06 40.51 40.62 325,061 -1.32(-3.15%)
Jul 08, 2024 41.69 42.65 41.59 41.94 132,789 +0.65(+1.57%)
Jul 05, 2024 42.39 42.39 41.27 41.29 128,082 -1.46(-3.42%)
Jul 03, 2024 42.67 42.87 41.96 42.75 67,912 +0.39(+0.92%)
Jul 02, 2024 42.21 42.74 42.00 42.36 150,979 +0.18(+0.43%)
Jul 01, 2024 43.70 43.83 42.15 42.18 227,640 -1.53(-3.50%)
Jun 28, 2024 44.99 45.10 43.16 43.71 369,627 -0.71(-1.60%)
Jun 27, 2024 44.72 44.72 44.03 44.42 140,593 +0.18(+0.41%)
Jun 26, 2024 43.32 44.39 43.31 44.24 169,426 +0.57(+1.31%)
Jun 25, 2024 44.52 44.52 42.34 43.67 253,185 -1.27(-2.83%)
Jun 24, 2024 44.08 45.02 44.08 44.94 228,911 +1.04(+2.37%)
Jun 21, 2024 43.65 44.17 42.79 43.90 614,887 +0.19(+0.43%)
Jun 20, 2024 43.05 43.91 42.70 43.71 268,131 +0.24(+0.55%)
Jun 18, 2024 44.53 44.82 43.44 43.47 216,900 -1.07(-2.40%)
Jun 17, 2024 44.50 44.86 44.02 44.54 202,673 -0.37(-0.82%)
Jun 14, 2024 45.10 45.41 44.59 44.91 329,213 -0.99(-2.16%)
Jun 13, 2024 45.61 46.20 45.04 45.90 143,325 -0.03(-0.07%)
Jun 12, 2024 47.41 47.71 45.83 45.93 261,431 +0.29(+0.64%)
Jun 11, 2024 46.01 46.01 45.14 45.64 309,137 -0.80(-1.72%)
Jun 10, 2024 47.35 47.35 45.73 46.44 375,846 -1.60(-3.33%)
Jun 07, 2024 47.68 48.37 47.20 48.04 355,755 -0.56(-1.15%)
Jun 06, 2024 48.69 49.57 47.62 48.60 410,247 +0.00(+0.00%)
Jun 05, 2024 47.44 48.68 46.58 48.60 229,637 +1.35(+2.86%)
Jun 04, 2024 48.68 49.54 47.23 47.25 290,193 -1.38(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.