NGVT - Ingevity Corp
72.28
1.050 1.453%
Share volume: 281,464
Last Updated: 04-01-2026
Chemicals/Chemicals And Allied Products:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$71.23
1.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $72.12 | $72.12 | $72.94 | $72.94 | $71.04 | $71.04 | $72.28 | $72.28 | 281,464 | $281,464.00 |
| 03-31-2026 | $70.33 | $70.33 | $72.74 | $72.74 | $70.33 | $70.33 | $71.23 | $71.23 | 357,715 | $357,715.00 |
| 03-30-2026 | $71.42 | $71.42 | $72.04 | $72.04 | $69.35 | $69.35 | $69.56 | $69.56 | 364,349 | $364,349.00 |
| 03-27-2026 | $70.55 | $70.55 | $71.88 | $71.88 | $69.76 | $69.76 | $70.57 | $70.57 | 209,186 | $209,186.00 |
| 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 |