NGVT - Ingevity Corp
75.2
1.460 1.941%
Share volume: 165,290
Last Updated: 04-17-2026
Chemicals/Chemicals And Allied Products:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$73.74
1.46
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $74.69 | $74.69 | $76.52 | $76.52 | $74.14 | $74.14 | $75.20 | $75.20 | 165,290 | $164,978.00 |
| 04-16-2026 | $74.31 | $74.31 | $75.08 | $75.08 | $73.19 | $73.19 | $73.74 | $73.74 | 306,645 | $306,645.00 |
| 04-15-2026 | $76.06 | $76.06 | $76.06 | $76.06 | $73.97 | $73.97 | $74.21 | $74.21 | 155,340 | $155,340.00 |
| 04-14-2026 | $76.26 | $76.26 | $77.22 | $77.22 | $75.47 | $75.47 | $76.56 | $76.56 | 248,348 | $248,348.00 |
| 04-13-2026 | $74.95 | $74.95 | $76.17 | $76.17 | $74.55 | $74.55 | $75.98 | $75.98 | 216,396 | $216,396.00 |
| 04-10-2026 | $75.25 | $75.25 | $75.89 | $75.89 | $74.22 | $74.22 | $75.25 | $75.25 | 179,778 | $179,778.00 |
| 04-09-2026 | $72.87 | $72.87 | $75.63 | $75.63 | $72.67 | $72.67 | $74.98 | $74.98 | 230,232 | $230,232.00 |
| 04-08-2026 | $73.89 | $73.89 | $73.93 | $73.93 | $72.25 | $72.25 | $73.40 | $73.40 | 340,086 | $340,086.00 |
| 04-07-2026 | $70.30 | $70.30 | $70.79 | $70.79 | $69.09 | $69.09 | $70.57 | $70.57 | 262,414 | $262,414.00 |
| 04-06-2026 | $70.97 | $70.97 | $71.04 | $71.04 | $69.53 | $69.53 | $70.48 | $70.48 | 169,783 | $169,783.00 |