NGVT - Ingevity Corp
70.66
-0.980 -1.387%
Share volume: 404,054
Last Updated: 03-03-2026
Chemicals/Chemicals And Allied Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$71.64
-0.98
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $69.14 | $69.14 | $71.30 | $71.30 | $68.04 | $68.04 | $70.66 | $70.66 | 404,054 | $404,054.00 |
| 03-02-2026 | $70.72 | $70.72 | $72.18 | $72.18 | $69.50 | $69.50 | $71.64 | $71.64 | 413,970 | $413,970.00 |
| 02-27-2026 | $69.84 | $69.84 | $72.17 | $72.17 | $68.69 | $68.69 | $72.03 | $72.03 | 554,054 | $554,054.00 |
| 02-26-2026 | $65.90 | $65.90 | $70.85 | $70.85 | $64.95 | $64.95 | $70.52 | $70.52 | 729,970 | $729,970.00 |
| 02-25-2026 | $71.61 | $71.61 | $71.61 | $71.61 | $69.59 | $69.59 | $69.60 | $69.60 | 395,183 | $395,183.00 |
| 02-24-2026 | $70.79 | $70.79 | $72.76 | $72.76 | $70.79 | $70.79 | $71.12 | $71.12 | 224,792 | $224,792.00 |
| 02-23-2026 | $71.00 | $71.00 | $71.54 | $71.54 | $69.61 | $69.61 | $70.72 | $70.72 | 283,841 | $283,841.00 |
| 02-20-2026 | $72.31 | $72.31 | $73.46 | $73.46 | $71.29 | $71.29 | $72.19 | $72.19 | 347,367 | $347,367.00 |
| 02-19-2026 | $73.07 | $73.07 | $73.33 | $73.33 | $71.31 | $71.31 | $72.52 | $72.52 | 335,638 | $335,638.00 |
| 02-18-2026 | $76.26 | $76.26 | $76.73 | $76.73 | $73.72 | $73.72 | $74.31 | $74.31 | 476,999 | $476,999.00 |