NGVT - Ingevity Corp
70.57
-0.780 -1.105%
Share volume: 209,186
Last Updated: 03-27-2026
Chemicals/Chemicals And Allied Products:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$71.35
-0.78
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $70.55 | $70.55 | $71.88 | $71.88 | $69.76 | $69.76 | $70.57 | $70.57 | 209,186 | $206,638.00 |
| 03-26-2026 | $70.91 | $70.91 | $72.06 | $72.06 | $70.48 | $70.48 | $71.35 | $71.35 | 268,133 | $268,133.00 |
| 03-25-2026 | $70.84 | $70.84 | $72.00 | $72.00 | $70.10 | $70.10 | $71.78 | $71.78 | 228,207 | $228,207.00 |
| 03-24-2026 | $66.09 | $66.09 | $69.88 | $69.88 | $66.09 | $66.09 | $69.50 | $69.50 | 231,964 | $231,964.00 |
| 03-23-2026 | $65.74 | $65.74 | $67.94 | $67.94 | $64.83 | $64.83 | $66.80 | $66.80 | 341,261 | $341,261.00 |
| 03-20-2026 | $65.41 | $65.41 | $65.41 | $65.41 | $62.90 | $62.90 | $63.62 | $63.62 | 1,071,407 | $1,071,407.00 |
| 03-19-2026 | $64.35 | $64.35 | $66.20 | $66.20 | $64.11 | $64.11 | $65.35 | $65.35 | 289,681 | $289,681.00 |
| 03-18-2026 | $67.48 | $67.48 | $68.56 | $68.56 | $65.67 | $65.67 | $65.69 | $65.69 | 425,674 | $425,674.00 |
| 03-17-2026 | $65.67 | $65.67 | $69.08 | $69.08 | $65.67 | $65.67 | $67.86 | $67.86 | 407,595 | $407,595.00 |
| 03-16-2026 | $65.51 | $65.51 | $65.97 | $65.97 | $64.93 | $64.93 | $65.65 | $65.65 | 554,047 | $554,047.00 |