NYSE, NGVT End of Day and Historical Stock Data [Ingevity Corp]

27 Jun 2025

LAST: 43.36	CHANGE: 0.22	OPEN: 43.37	HIGH: 43.78	ASK: 0.00	VOLUME: 428.9K
LAST: 43.36	CHG(%): 0.51	PREV: 43.14	LOW: 42.75	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	50.25	52.05	49.94	51.27	495.3K
07 Aug 25	49.90	50.54	49.26	50.51	443.8K
06 Aug 25	49.59	50.05	48.38	48.89	450.3K
05 Aug 25	46.83	49.73	45.66	49.56	1.24M
04 Aug 25	40.47	41.07	40.40	40.85	318.8K
01 Aug 25	40.58	40.83	39.74	40.40	333.9K
31 Jul 25	41.52	42.45	41.30	41.79	308.4K
30 Jul 25	43.94	43.94	42.08	42.35	174.7K
29 Jul 25	46.11	46.11	43.88	44.09	195.5K
28 Jul 25	46.24	46.24	45.41	45.66	186.7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

43.36