Ingevity Corp (NGVT) Historical Stock Data
58.87 ↓1.60 (-2.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGVT is up 0.46% a day on average. There have been 20 days where Ingevity Corp closed green and 10 days where NGVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 60.84 | 58.87 | ↓$1.97 (-3.24%) | 58.46 | 60.84 | 347.27K |
| 2025-12-11 | 59.00 | 60.47 | ↑$1.47 (2.49%) | 58.63 | 61.77 | 276.31K |
| 2025-12-10 | 56.61 | 58.83 | ↑$2.22 (3.92%) | 56.01 | 58.85 | 407.78K |
| 2025-12-09 | 53.76 | 56.05 | ↑$2.29 (4.26%) | 53.76 | 59.13 | 691.43K |
| 2025-12-08 | 52.19 | 53.98 | ↑$1.79 (3.43%) | 51.50 | 54.97 | 477.08K |
| 2025-12-05 | 52.00 | 52.91 | ↑$0.91 (1.75%) | 52.00 | 53.60 | 255.11K |
| 2025-12-04 | 52.24 | 52.25 | ↑$0.01 (0.02%) | 51.74 | 52.59 | 120.70K |
| 2025-12-03 | 51.90 | 52.54 | ↑$0.64 (1.23%) | 51.18 | 52.93 | 95.49K |
| 2025-12-02 | 52.10 | 51.64 | ↓$0.46 (-0.88%) | 50.86 | 52.26 | 235.14K |
| 2025-12-01 | 51.74 | 51.62 | ↓$0.12 (-0.23%) | 51.55 | 52.70 | 169.29K |
| 2025-11-28 | 52.17 | 52.23 | ↑$0.06 (0.12%) | 51.96 | 52.64 | 99.46K |
| 2025-11-26 | 51.84 | 52.17 | ↑$0.33 (0.64%) | 51.84 | 53.16 | 367.95K |
| 2025-11-25 | 51.49 | 52.16 | ↑$0.67 (1.30%) | 51.22 | 52.56 | 248.06K |
| 2025-11-24 | 49.60 | 50.96 | ↑$1.36 (2.74%) | 49.15 | 51.05 | 283.61K |
| 2025-11-21 | 48.00 | 49.56 | ↑$1.56 (3.25%) | 48.00 | 50.26 | 308.98K |
| 2025-11-20 | 49.22 | 47.48 | ↓$1.74 (-3.54%) | 47.37 | 49.48 | 173.64K |
| 2025-11-19 | 48.21 | 48.51 | ↑$0.30 (0.62%) | 47.83 | 49.08 | 224.88K |
| 2025-11-18 | 46.79 | 47.99 | ↑$1.20 (2.56%) | 46.38 | 48.40 | 232.14K |
| 2025-11-17 | 49.29 | 47.12 | ↓$2.17 (-4.40%) | 47.08 | 50.00 | 309.86K |
| 2025-11-14 | 49.95 | 49.37 | ↓$0.58 (-1.16%) | 48.86 | 50.03 | 333.35K |
| 2025-11-13 | 48.92 | 50.53 | ↑$1.61 (3.29%) | 48.92 | 50.81 | 353.31K |
| 2025-11-12 | 49.57 | 49.15 | ↓$0.42 (-0.85%) | 49.04 | 50.68 | 201.01K |
| 2025-11-11 | 49.90 | 49.53 | ↓$0.37 (-0.74%) | 49.43 | 50.55 | 310.36K |
| 2025-11-10 | 49.24 | 49.86 | ↑$0.62 (1.26%) | 47.47 | 50.02 | 394.60K |
| 2025-11-07 | 46.40 | 48.40 | ↑$2.00 (4.31%) | 45.85 | 48.87 | 585.17K |
| 2025-11-06 | 53.09 | 46.20 | ↓$6.89 (-12.98%) | 45.87 | 56.09 | 561.65K |
| 2025-11-05 | 52.52 | 54.46 | ↑$1.94 (3.69%) | 52.40 | 54.59 | 397.84K |
| 2025-11-04 | 52.98 | 52.58 | ↓$0.40 (-0.76%) | 52.44 | 53.66 | 143.57K |
| 2025-11-03 | 53.72 | 53.84 | ↑$0.12 (0.22%) | 52.59 | 54.00 | 176.18K |
| 2025-10-31 | 52.97 | 53.72 | ↑$0.75 (1.42%) | 52.91 | 54.31 | 145.18K |
Create an account or log in to view more rows.
$NGVT Buy the dip
$NGVT yes
keep going down
let's go
stop stalling
$NGVT the price is wrong
$NGVT oh my!
$NGVT COME ON!!! Ugh!
$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....