NYSE - Nasdaq Real Time Price USD

Ingevity Corporation (NGVT)

44.08 +0.58 (+1.35%)
As of 12:44 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 43.35 44.26 43.83 44.08 44.08 48,780
Apr 18, 2024 43.90 44.34 43.15 43.50 43.50 158,700
Apr 17, 2024 44.82 45.27 43.78 43.79 43.79 114,100
Apr 16, 2024 44.22 44.71 43.64 44.48 44.48 196,500
Apr 15, 2024 45.36 45.97 44.46 44.93 44.93 141,000
Apr 12, 2024 46.76 46.76 45.00 45.27 45.27 115,100
Apr 11, 2024 47.49 47.49 46.35 46.88 46.88 149,000
Apr 10, 2024 47.38 48.02 46.35 47.17 47.17 220,100
Apr 9, 2024 47.30 49.35 47.25 49.17 49.17 122,000
Apr 8, 2024 47.13 47.61 46.84 46.96 46.96 121,900
Apr 5, 2024 46.29 46.85 45.76 46.54 46.54 185,200
Apr 4, 2024 47.94 48.18 46.22 46.45 46.45 232,200
Apr 3, 2024 45.89 47.21 45.89 47.19 47.19 171,100
Apr 2, 2024 46.78 46.89 45.61 46.17 46.17 206,000
Apr 1, 2024 47.97 48.28 47.01 47.39 47.39 166,400
Mar 28, 2024 48.44 49.06 47.60 47.70 47.70 335,900
Mar 27, 2024 47.75 48.72 47.53 48.44 48.44 301,800
Mar 26, 2024 47.32 47.57 46.70 47.11 47.11 169,600
Mar 25, 2024 47.96 48.10 46.60 47.00 47.00 144,300
Mar 22, 2024 47.93 48.49 46.90 47.40 47.40 189,700
Mar 21, 2024 45.71 47.79 45.25 47.77 47.77 322,400
Mar 20, 2024 44.10 45.97 43.68 45.25 45.25 310,200
Mar 19, 2024 44.42 45.13 44.08 44.20 44.20 194,300
Mar 18, 2024 45.18 45.26 44.47 44.51 44.51 128,900
Mar 15, 2024 44.10 45.39 43.96 45.27 45.27 492,800
Mar 14, 2024 45.84 46.22 43.91 44.35 44.35 170,200
Mar 13, 2024 45.79 46.84 45.79 46.46 46.46 137,100
Mar 12, 2024 46.73 46.73 45.52 45.99 45.99 159,000
Mar 11, 2024 45.90 46.92 45.90 46.62 46.62 141,700
Mar 8, 2024 46.43 46.97 45.79 46.00 46.00 134,500
Mar 7, 2024 46.43 47.08 45.42 45.79 45.79 231,200
Mar 6, 2024 45.77 45.92 44.47 45.88 45.88 233,400
Mar 5, 2024 45.15 46.09 44.95 45.14 45.14 165,000
Mar 4, 2024 45.42 46.09 44.68 45.67 45.67 204,100
Mar 1, 2024 45.88 46.42 45.22 45.27 45.27 181,700
Feb 29, 2024 45.79 46.19 45.42 45.68 45.68 236,400
Feb 28, 2024 45.84 46.91 45.21 45.27 45.27 204,100
Feb 27, 2024 48.81 49.04 46.56 46.58 46.58 248,400
Feb 26, 2024 48.52 48.53 47.23 48.11 48.11 301,600
Feb 23, 2024 47.79 49.04 47.58 48.95 48.95 274,700
Feb 22, 2024 48.51 48.85 44.34 47.40 47.40 616,000
Feb 21, 2024 45.71 45.91 44.46 44.97 44.97 446,600
Feb 20, 2024 46.86 47.15 45.92 45.97 45.97 183,700
Feb 16, 2024 46.15 48.23 46.15 47.66 47.66 360,800
Feb 15, 2024 45.38 46.98 45.38 46.75 46.75 234,000
Feb 14, 2024 45.09 45.14 44.03 44.79 44.79 180,300
Feb 13, 2024 44.27 45.11 43.49 44.00 44.00 227,200
Feb 12, 2024 44.95 46.83 44.67 46.32 46.32 257,300
Feb 9, 2024 44.59 45.21 43.93 44.85 44.85 231,700
Feb 8, 2024 43.63 44.71 42.99 44.60 44.60 222,500
Feb 7, 2024 43.57 43.57 42.76 43.33 43.33 136,300
Feb 6, 2024 42.52 44.28 42.52 43.31 43.31 207,800
Feb 5, 2024 42.87 43.26 41.92 42.69 42.69 202,800
Feb 2, 2024 43.37 44.30 42.84 43.80 43.80 180,200
Feb 1, 2024 43.88 44.45 42.91 44.33 44.33 344,300
Jan 31, 2024 45.36 45.36 43.40 43.56 43.56 234,500
Jan 30, 2024 45.35 46.16 44.75 45.06 45.06 254,000
Jan 29, 2024 45.69 45.95 44.87 45.70 45.70 297,300
Jan 26, 2024 45.15 46.22 45.15 45.90 45.90 218,400
Jan 25, 2024 45.00 45.16 43.97 44.53 44.53 240,800
Jan 24, 2024 44.71 44.71 43.90 44.14 44.14 204,700
Jan 23, 2024 44.43 44.98 43.60 44.16 44.16 175,200
Jan 22, 2024 41.19 43.76 41.18 43.44 43.44 366,400
Jan 19, 2024 41.07 41.25 40.00 40.86 40.86 162,600
Jan 18, 2024 40.28 41.34 40.10 40.99 40.99 234,800
Jan 17, 2024 40.01 40.27 39.55 40.04 40.04 175,500
Jan 16, 2024 40.89 41.54 40.45 40.92 40.92 287,900
Jan 12, 2024 42.94 43.21 41.10 41.43 41.43 160,200
Jan 11, 2024 42.59 42.71 41.62 41.84 41.84 217,300
Jan 10, 2024 42.76 43.10 42.07 42.88 42.88 204,500
Jan 9, 2024 42.85 43.48 42.07 43.08 43.08 262,300
Jan 8, 2024 42.98 44.14 42.54 44.08 44.08 188,600
Jan 5, 2024 42.90 44.08 42.45 43.30 43.30 156,900
Jan 4, 2024 44.05 44.20 42.83 43.56 43.56 209,000
Jan 3, 2024 46.48 46.48 43.56 44.03 44.03 220,100
Jan 2, 2024 46.75 48.42 46.23 46.98 46.98 244,800
Dec 29, 2023 47.46 47.66 47.06 47.22 47.22 243,600
Dec 28, 2023 47.18 47.71 46.87 47.65 47.65 162,500
Dec 27, 2023 47.89 48.44 47.22 47.41 47.41 144,900
Dec 26, 2023 48.14 48.45 47.65 47.96 47.96 136,200
Dec 22, 2023 46.85 47.90 46.30 47.82 47.82 329,400
Dec 21, 2023 46.40 46.44 45.35 46.31 46.31 339,800
Dec 20, 2023 46.50 47.55 45.40 45.49 45.49 476,800
Dec 19, 2023 46.60 47.63 46.37 46.65 46.65 256,000
Dec 18, 2023 45.80 46.43 45.15 45.98 45.98 350,700
Dec 15, 2023 46.43 46.43 44.90 45.78 45.78 1,463,300
Dec 14, 2023 44.12 46.60 44.12 46.19 46.19 512,200
Dec 13, 2023 39.99 43.37 39.70 43.16 43.16 328,100
Dec 12, 2023 40.48 41.01 39.96 40.39 40.39 213,000
Dec 11, 2023 41.39 41.82 40.51 40.52 40.52 275,100
Dec 8, 2023 41.18 42.38 41.05 41.74 41.74 217,800
Dec 7, 2023 39.60 41.35 39.05 41.31 41.31 321,100
Dec 6, 2023 39.21 40.15 38.77 39.27 39.27 235,900
Dec 5, 2023 39.87 40.23 38.65 38.85 38.85 236,000
Dec 4, 2023 40.60 41.08 40.01 40.18 40.18 310,000
Dec 1, 2023 38.30 40.90 37.53 40.72 40.72 391,600
Nov 30, 2023 39.52 39.67 38.63 38.79 38.79 214,200
Nov 29, 2023 39.04 39.75 38.60 39.48 39.48 199,600
Nov 28, 2023 38.64 39.04 38.29 38.72 38.72 186,900
Nov 27, 2023 39.29 39.44 38.26 38.63 38.63 223,700
Nov 24, 2023 39.21 39.98 38.94 39.79 39.79 60,700
Nov 22, 2023 39.05 39.49 38.36 39.35 39.35 124,500
Nov 21, 2023 39.74 39.84 38.81 38.89 38.89 110,900
Nov 20, 2023 40.13 40.56 39.67 40.18 40.18 154,000
Nov 17, 2023 39.48 40.30 38.99 40.15 40.15 250,000
Nov 16, 2023 39.87 40.05 38.64 38.94 38.94 226,600
Nov 15, 2023 40.42 41.41 40.12 40.20 40.20 201,000
Nov 14, 2023 38.46 40.23 38.46 40.06 40.06 553,200
Nov 13, 2023 37.41 37.85 37.13 37.57 37.57 214,400
Nov 10, 2023 37.47 38.06 36.66 37.93 37.93 215,300
Nov 9, 2023 38.91 38.91 37.37 37.42 37.42 258,300
Nov 8, 2023 38.91 39.20 38.15 38.95 38.95 246,200
Nov 7, 2023 39.69 39.77 38.84 39.34 39.34 369,300
Nov 6, 2023 41.61 41.75 40.01 40.06 40.06 302,300
Nov 3, 2023 43.17 44.11 42.51 42.81 42.81 330,700
Nov 2, 2023 39.93 43.20 39.22 42.29 42.29 947,700
Nov 1, 2023 39.83 40.28 38.73 39.25 39.25 475,700
Oct 31, 2023 40.14 40.53 39.70 40.28 40.28 216,400
Oct 30, 2023 40.14 40.34 39.10 40.09 40.09 187,200
Oct 27, 2023 39.49 39.57 38.72 39.49 39.49 211,500
Oct 26, 2023 38.88 39.63 38.46 39.41 39.41 143,400
Oct 25, 2023 39.17 39.34 38.10 38.56 38.56 281,500
Oct 24, 2023 41.09 41.09 39.63 39.71 39.71 217,800
Oct 23, 2023 39.95 41.17 39.64 40.62 40.62 264,100
Oct 20, 2023 40.30 41.09 40.03 40.57 40.57 276,100
Oct 19, 2023 41.34 41.68 39.93 39.95 39.95 327,200
Oct 18, 2023 41.72 41.75 40.59 41.27 41.27 193,900
Oct 17, 2023 41.32 42.84 41.32 42.61 42.61 189,300
Oct 16, 2023 41.02 41.73 40.39 41.69 41.69 269,800
Oct 13, 2023 40.93 41.31 40.22 40.39 40.39 213,000
Oct 12, 2023 42.04 42.04 40.19 40.96 40.96 379,300
Oct 11, 2023 41.78 42.31 41.17 41.71 41.71 389,000
Oct 10, 2023 41.85 42.66 41.79 41.95 41.95 181,000
Oct 9, 2023 41.39 41.84 40.69 41.52 41.52 192,900
Oct 6, 2023 41.93 42.59 41.02 42.25 42.25 292,800
Oct 5, 2023 42.78 42.88 41.48 42.07 42.07 304,600
Oct 4, 2023 43.31 43.31 42.44 42.79 42.79 378,500
Oct 3, 2023 44.10 45.62 42.92 43.14 43.14 277,000
Oct 2, 2023 47.36 47.73 46.01 46.40 46.40 197,900
Sep 29, 2023 48.71 48.71 47.15 47.61 47.61 275,700
Sep 28, 2023 47.37 48.68 47.31 48.18 48.18 251,900
Sep 27, 2023 47.70 48.03 46.56 47.21 47.21 161,500
Sep 26, 2023 46.91 47.60 46.72 47.02 47.02 246,900
Sep 25, 2023 46.71 47.63 46.70 47.24 47.24 182,600
Sep 22, 2023 48.47 48.90 46.77 46.86 46.86 208,300
Sep 21, 2023 48.42 48.89 48.02 48.35 48.35 108,600
Sep 20, 2023 49.67 50.57 48.91 48.95 48.95 155,400
Sep 19, 2023 49.95 50.04 48.81 49.33 49.33 206,500
Sep 18, 2023 50.88 50.88 49.46 50.15 50.15 276,300
Sep 15, 2023 51.54 51.84 50.00 50.69 50.69 894,400
Sep 14, 2023 50.54 51.95 50.54 51.78 51.78 262,500
Sep 13, 2023 50.10 50.21 48.91 49.78 49.78 214,200
Sep 12, 2023 49.50 50.09 49.15 50.09 50.09 193,400
Sep 11, 2023 50.78 50.98 49.40 49.67 49.67 228,900
Sep 8, 2023 50.69 50.92 50.02 50.13 50.13 172,800
Sep 7, 2023 52.26 52.26 50.10 50.75 50.75 282,800
Sep 6, 2023 53.09 53.54 51.64 52.45 52.45 143,600
Sep 5, 2023 53.69 53.69 51.28 52.97 52.97 248,000
Sep 1, 2023 54.29 55.15 54.29 54.65 54.65 144,800
Aug 31, 2023 53.89 54.65 53.53 53.89 53.89 159,400
Aug 30, 2023 53.49 54.27 53.26 53.75 53.75 171,000
Aug 29, 2023 51.76 53.88 51.76 53.86 53.86 217,700
Aug 28, 2023 51.93 52.70 51.77 51.92 51.92 131,000
Aug 25, 2023 51.59 52.26 50.83 51.58 51.58 142,600
Aug 24, 2023 50.62 51.51 50.51 51.40 51.40 174,800
Aug 23, 2023 51.51 51.53 50.81 50.96 50.96 111,800
Aug 22, 2023 51.32 52.13 50.89 51.42 51.42 147,100
Aug 21, 2023 51.56 52.06 50.14 51.05 51.05 215,600
Aug 18, 2023 50.07 52.30 49.79 51.65 51.65 272,500
Aug 17, 2023 48.52 50.70 48.52 50.50 50.50 278,000
Aug 16, 2023 49.48 50.08 48.31 48.31 48.31 153,300
Aug 15, 2023 50.59 51.11 49.46 49.64 49.64 225,100
Aug 14, 2023 52.59 52.59 51.14 51.29 51.29 222,700
Aug 11, 2023 53.26 53.44 52.53 52.91 52.91 201,900
Aug 10, 2023 54.03 54.93 53.12 53.38 53.38 140,000
Aug 9, 2023 55.33 55.39 53.81 53.96 53.96 172,900
Aug 8, 2023 52.91 55.52 52.72 55.45 55.45 478,300
Aug 7, 2023 56.72 56.81 53.45 53.63 53.63 645,800
Aug 4, 2023 55.30 58.62 55.30 58.16 58.16 431,800
Aug 3, 2023 57.00 57.36 51.92 55.38 55.38 752,400
Aug 2, 2023 61.72 62.23 61.06 61.40 61.40 215,000
Aug 1, 2023 63.62 64.24 62.27 62.37 62.37 275,700
Jul 31, 2023 63.99 64.76 63.49 64.02 64.02 281,600
Jul 28, 2023 64.93 65.22 63.17 63.38 63.38 198,500
Jul 27, 2023 65.19 66.18 64.26 64.31 64.31 386,800
Jul 26, 2023 62.59 63.85 62.59 63.08 63.08 176,500
Jul 25, 2023 62.15 63.23 62.08 62.60 62.60 234,300
Jul 24, 2023 61.85 62.48 61.09 61.96 61.96 207,200
Jul 21, 2023 61.45 61.67 60.65 61.61 61.61 229,400
Jul 20, 2023 62.02 62.13 61.34 61.49 61.49 219,100
Jul 19, 2023 61.09 62.02 60.90 61.64 61.64 223,500
Jul 18, 2023 60.87 62.00 60.85 60.89 60.89 597,000
Jul 17, 2023 60.54 61.08 59.82 60.54 60.54 343,600
Jul 14, 2023 60.55 60.69 58.53 60.25 60.25 274,700
Jul 13, 2023 60.89 61.42 60.27 60.69 60.69 182,600
Jul 12, 2023 61.31 62.41 60.86 60.89 60.89 328,100
Jul 11, 2023 59.85 60.21 59.20 60.10 60.10 252,800
Jul 10, 2023 58.29 59.36 58.07 58.65 58.65 232,100
Jul 7, 2023 56.87 59.54 56.87 58.61 58.61 189,000
Jul 6, 2023 56.79 57.40 55.73 56.73 56.73 228,800
Jul 5, 2023 57.94 58.64 57.06 57.17 57.17 267,300
Jul 3, 2023 57.82 59.21 57.65 58.62 58.62 106,000
Jun 30, 2023 58.63 59.58 58.08 58.16 58.16 333,400
Jun 29, 2023 55.68 58.65 55.68 58.47 58.47 460,400
Jun 28, 2023 55.34 56.76 55.34 56.00 56.00 363,800
Jun 27, 2023 53.46 55.77 53.42 55.52 55.52 377,500
Jun 26, 2023 51.63 53.50 51.63 53.35 53.35 225,900
Jun 23, 2023 51.31 52.51 51.31 51.92 51.92 440,000
Jun 22, 2023 52.03 53.01 51.34 52.60 52.60 365,400
Jun 21, 2023 51.00 53.08 50.19 52.92 52.92 338,900
Jun 20, 2023 53.68 53.97 51.27 51.54 51.54 479,900
Jun 16, 2023 54.22 54.79 53.07 54.39 54.39 6,937,200
Jun 15, 2023 53.18 54.11 53.01 53.77 53.77 350,200
Jun 14, 2023 54.08 54.59 53.02 53.30 53.30 332,400
Jun 13, 2023 54.46 55.46 53.60 53.92 53.92 312,500
Jun 12, 2023 53.81 54.63 53.19 53.97 53.97 257,300
Jun 9, 2023 52.88 53.94 52.33 53.90 53.90 257,000
Jun 8, 2023 54.55 54.78 52.83 53.02 53.02 349,300
Jun 7, 2023 53.67 54.85 53.67 54.69 54.69 403,600
Jun 6, 2023 51.68 53.93 51.49 53.41 53.41 377,000
Jun 5, 2023 51.63 52.32 50.58 51.73 51.73 505,300
Jun 2, 2023 48.55 51.87 48.35 51.81 51.81 435,800
Jun 1, 2023 47.19 48.16 47.10 47.45 47.45 249,700
May 31, 2023 49.20 49.60 46.52 47.19 47.19 416,500
May 30, 2023 49.65 50.29 49.08 49.43 49.43 284,100
May 26, 2023 50.06 50.75 49.55 49.86 49.86 287,500
May 25, 2023 50.49 50.83 49.29 50.10 50.10 280,700
May 24, 2023 51.77 52.56 50.92 51.04 51.04 449,800
May 23, 2023 51.24 52.70 51.11 52.26 52.26 578,800
May 22, 2023 51.02 52.23 50.74 51.86 51.86 373,900
May 19, 2023 50.81 52.10 50.37 50.59 50.59 487,400
May 18, 2023 52.71 52.71 49.38 50.02 50.02 844,600
May 17, 2023 52.42 54.00 52.21 53.30 53.30 402,400
May 16, 2023 53.81 53.81 52.15 52.20 52.20 539,800
May 15, 2023 54.87 55.18 54.13 54.17 54.17 328,800
May 12, 2023 56.56 56.56 54.02 54.50 54.50 260,900
May 11, 2023 55.87 56.37 54.99 56.35 56.35 479,000
May 10, 2023 59.00 59.00 55.75 56.51 56.51 546,300
May 9, 2023 58.43 59.29 57.52 57.99 57.99 484,600
May 8, 2023 60.61 61.49 58.92 59.11 59.11 401,400
May 5, 2023 63.66 63.99 60.16 60.57 60.57 476,500
May 4, 2023 66.72 68.11 59.50 64.40 64.40 813,000
May 3, 2023 70.06 72.41 70.06 70.44 70.44 291,300
May 2, 2023 71.05 71.05 69.00 70.30 70.30 234,300
May 1, 2023 71.90 72.76 71.01 71.59 71.59 183,500
Apr 28, 2023 70.43 72.33 70.43 71.74 71.74 192,300
Apr 27, 2023 69.51 70.82 69.39 70.80 70.80 173,700
Apr 26, 2023 68.86 70.06 68.86 69.38 69.38 241,100
Apr 25, 2023 71.21 71.39 69.91 69.91 69.91 172,500
Apr 24, 2023 71.51 72.41 71.51 72.35 72.35 165,500
Apr 21, 2023 71.42 71.78 70.53 71.22 71.22 179,200
Apr 20, 2023 71.05 71.88 70.54 71.42 71.42 164,400
Apr 19, 2023 71.74 72.03 71.28 71.85 71.85 183,500

Related Tickers

ALB-PA Albemarle Corporation
52.46
+1.10%
 
OEC Orion S.A.
23.65
+0.60%
 
MTX Minerals Technologies Inc.
71.70
+0.97%
 
KOP Koppers Holdings Inc.
52.66
-0.92%
 
KWR Quaker Chemical Corporation
190.09
+1.11%
 
NEU NewMarket Corporation
583.14
-0.04%
 
IOSP Innospec Inc.
121.87
+0.87%
 
BCPC Balchem Corporation
143.12
-0.00%
 
SXT Sensient Technologies Corporation
68.88
+0.95%
 
HWKN Hawkins, Inc.
75.31
+0.81%