The closing price for Ingevity (NGVT) last year was $40.75, on December 31. It was down 12.8% for the year. The latest price is $59.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $40.36 | $41.47 | $40.36 | $40.75 | 226,260 |
December 30 2024 | $40.41 | $40.87 | $39.44 | $40.15 | 133,140 |
December 27 2024 | $41.40 | $42.01 | $40.30 | $40.60 | 150,391 |
December 26 2024 | $41.02 | $41.89 | $41.02 | $41.75 | 95,633 |
December 24 2024 | $41.11 | $41.59 | $40.93 | $41.46 | 88,279 |
December 23 2024 | $40.57 | $41.61 | $40.40 | $41.14 | 197,756 |
December 20 2024 | $40.19 | $41.45 | $40.14 | $40.80 | 999,708 |
December 19 2024 | $42.05 | $42.36 | $40.42 | $40.75 | 228,174 |
December 18 2024 | $43.75 | $44.48 | $41.11 | $41.61 | 315,114 |
December 17 2024 | $44.16 | $44.43 | $42.95 | $43.40 | 225,395 |
December 16 2024 | $45.65 | $45.85 | $44.25 | $44.71 | 205,061 |
December 13 2024 | $46.58 | $47.16 | $45.73 | $45.83 | 291,528 |
December 12 2024 | $46.84 | $47.32 | $46.43 | $47.05 | 246,768 |
December 11 2024 | $46.90 | $47.66 | $46.13 | $47.00 | 202,406 |
December 10 2024 | $46.65 | $47.12 | $45.00 | $46.35 | 220,509 |
December 09 2024 | $45.09 | $49.32 | $45.09 | $46.62 | 269,102 |
December 06 2024 | $46.71 | $47.70 | $46.04 | $47.11 | 237,525 |
December 05 2024 | $47.55 | $47.87 | $45.96 | $46.02 | 163,007 |
December 04 2024 | $48.64 | $49.22 | $47.32 | $47.53 | 195,050 |
December 03 2024 | $49.50 | $49.65 | $47.98 | $48.78 | 168,137 |
December 02 2024 | $48.80 | $50.00 | $48.25 | $49.71 | 204,646 |
November 29 2024 | $48.00 | $48.67 | $47.66 | $48.57 | 124,860 |
November 27 2024 | $47.78 | $48.72 | $47.11 | $47.73 | 181,636 |
November 26 2024 | $49.90 | $49.90 | $47.49 | $47.51 | 396,497 |
November 25 2024 | $49.12 | $51.67 | $49.12 | $50.21 | 285,717 |
Daily pricing data for Ingevity dates back to 5/2/2016, and may be incomplete.
