UK Markets closed

Ingevity Corporation (NGVT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.38+0.24 (+0.39%)
At close: 04:00PM EDT
63.47 -0.01 (-0.02%)
After hours: 04:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202262.6063.6861.3763.4763.47114,300
30 Jun 202261.8663.2261.5463.1463.14132,200
29 Jun 202263.9863.9861.7262.9762.9787,400
28 Jun 202264.6765.6163.1563.7263.72112,500
27 Jun 202264.3565.7362.7963.8763.87441,700
24 Jun 202262.4264.0961.6564.0464.041,152,000
23 Jun 202262.1462.6560.2461.8761.87228,300
22 Jun 202261.3562.8860.8962.5562.55134,500
21 Jun 202262.4362.9560.4962.5862.58153,800
17 Jun 202263.1863.3860.1761.4061.40468,000
16 Jun 202266.2866.2861.8062.7462.74204,300
15 Jun 202267.6968.4866.4867.7767.77236,500
14 Jun 202267.3967.5965.7067.1267.12166,900
13 Jun 202268.9469.5866.9267.3367.33221,700
10 Jun 202271.7672.0769.8870.5570.55148,500
09 Jun 202272.6474.2772.2773.1373.13210,400
08 Jun 202273.9874.2272.6072.8672.86120,200
07 Jun 202272.2074.3571.8474.1074.10135,100
06 Jun 202272.3173.4272.0172.9772.97127,800
03 Jun 202272.9073.9971.9072.3872.38134,700
02 Jun 202270.5373.4870.2773.2973.29216,000
01 Jun 202269.9270.5768.9570.1070.10254,100
31 May 202269.6270.6068.6869.6869.68321,000
27 May 202270.2770.8967.9770.2570.25551,400
26 May 202269.4870.5569.4869.8569.85159,300
25 May 202268.3269.5167.7068.3868.38137,900
24 May 202267.7368.8665.9868.7668.76185,800
23 May 202268.6269.6767.6368.1868.18170,500
20 May 202268.6769.0666.5767.5767.57205,100
19 May 202266.7569.2866.7568.0368.03176,900
18 May 202268.5769.8667.2467.4867.48201,700
17 May 202266.5767.9566.4267.7167.71152,300
16 May 202265.4066.0963.8065.5165.51111,500
13 May 202264.1666.5663.9865.7965.79174,000
12 May 202264.0364.0361.9363.4063.40191,900
11 May 202264.4866.4163.7264.0564.05192,700
10 May 202267.0467.1662.9063.8263.82177,900
09 May 202266.9368.8265.9265.9965.99299,700
06 May 202266.5567.7465.4067.6967.69304,800
05 May 202263.0066.8863.0066.2466.24369,000
04 May 202260.7662.8959.9062.8962.89263,500
03 May 202260.0061.3259.7360.4560.45238,100
02 May 202259.9961.5258.6460.2360.23178,800
29 Apr 202260.0061.5459.7059.9059.90139,200
28 Apr 202260.3361.1058.4460.7960.79101,900
27 Apr 202259.1660.8659.1659.4659.46179,600
26 Apr 202260.5961.4459.6559.7259.72167,700
25 Apr 202261.0061.5559.0261.4361.43169,400
22 Apr 202262.2862.7861.1061.2061.20148,700
21 Apr 202265.6965.6962.3862.9162.91136,800
20 Apr 202264.8765.8764.1564.4864.48170,300
19 Apr 202261.4364.5261.4364.2264.22151,400
18 Apr 202262.0263.2561.2961.7161.71128,500
14 Apr 202262.6863.1562.2362.3562.35178,000
13 Apr 202261.4062.6260.9262.3662.36148,100
12 Apr 202261.8662.7760.9261.2661.26122,100
11 Apr 202261.9663.2961.0161.5461.54144,200
08 Apr 202262.2563.8861.9762.3862.38238,100
07 Apr 202261.2861.4660.1661.1961.19155,500
06 Apr 202261.0061.8659.8661.5461.54142,700
05 Apr 202263.0163.6261.4461.5461.54193,400
04 Apr 202265.0165.0562.9963.1763.17237,800
01 Apr 202264.6965.5364.4364.9164.91230,500
31 Mar 202264.8065.5564.0164.0764.07153,700
30 Mar 202267.2567.2564.7965.0365.03166,800
29 Mar 202266.4567.8165.9567.4367.43137,700
28 Mar 202265.2065.4164.4465.2265.22154,800
25 Mar 202264.8465.3364.5565.1665.16131,000
24 Mar 202264.7865.6964.6365.2065.20259,400
23 Mar 202264.0064.8064.0064.7564.75164,600
22 Mar 202264.6865.4063.5964.4064.40165,700
21 Mar 202264.2164.6563.7364.2864.28124,800
18 Mar 202263.8864.7063.5064.5064.50294,300
17 Mar 202264.0064.4863.6164.1164.11117,100
16 Mar 202264.2565.3863.2564.7164.71242,000
15 Mar 202263.7264.0262.7963.2563.25273,100
14 Mar 202263.6065.1662.6562.7562.75308,000
11 Mar 202261.7164.1161.6563.6163.61274,000
10 Mar 202261.8363.1460.6061.6261.62208,700
09 Mar 202259.9463.6659.5363.3163.31302,000
08 Mar 202257.1160.0056.3258.5858.58373,900
07 Mar 202263.1863.1856.3156.5856.58498,400
04 Mar 202265.7165.9562.9963.0963.09349,900
03 Mar 202267.4867.4865.5566.5466.54287,500
02 Mar 202266.5967.4766.0767.1667.16224,500
01 Mar 202267.8968.7465.6266.1766.17382,300
28 Feb 202267.5769.7867.4168.2368.23354,600
25 Feb 202266.6668.6365.2468.5968.59464,100
24 Feb 202261.5867.4161.5866.0766.07576,600
23 Feb 202266.4266.7665.2265.8165.81321,300
22 Feb 202266.3566.6665.1265.5165.51248,100
18 Feb 202266.7267.5466.3566.4766.47218,700
17 Feb 202265.7967.1765.5266.7766.77181,900
16 Feb 202266.3266.7565.8866.6566.65344,900
15 Feb 202264.7566.9664.7566.6266.62129,500
14 Feb 202265.1565.6263.7564.1564.15149,900
11 Feb 202264.6165.8964.0564.7864.78184,600
10 Feb 202265.4266.8564.4164.6064.60202,800
09 Feb 202265.5166.8165.5166.3966.39421,100
08 Feb 202264.7166.0964.0864.9364.93336,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...