Ingevity Corp (NGVT) Historical Prices & Data

Ingevity Corp Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	44.50	43.35	43.35	44.44	2.51%
Apr 18, 2024	44.34	43.15	43.90	43.50	-0.91%
Apr 17, 2024	45.27	43.78	44.82	43.79	-2.30%
Apr 16, 2024	44.71	43.64	44.22	44.48	0.59%
Apr 15, 2024	45.97	44.46	45.36	44.93	-0.95%
Apr 12, 2024	46.76	45.00	46.76	45.27	-3.19%
Apr 11, 2024	47.49	46.35	47.49	46.88	-1.28%
Apr 10, 2024	48.02	46.35	47.38	47.17	-0.44%
Apr 9, 2024	49.35	47.24	47.30	49.17	3.95%
Apr 8, 2024	47.61	46.84	47.13	46.96	-0.36%
Apr 5, 2024	46.85	45.76	46.29	46.54	0.54%
Apr 4, 2024	48.18	46.22	47.94	46.45	-3.11%
Apr 3, 2024	47.21	45.89	45.89	47.19	2.83%
Apr 2, 2024	46.89	45.61	46.78	46.17	-1.30%
Apr 1, 2024	48.27	47.01	47.97	47.39	-1.21%
Mar 28, 2024	49.06	47.60	48.44	47.70	-1.53%
Mar 27, 2024	48.72	47.53	47.75	48.44	1.45%
Mar 26, 2024	47.57	46.70	47.32	47.11	-0.44%
Mar 25, 2024	48.10	46.60	47.96	47.00	-2.00%
Mar 22, 2024	48.49	46.90	47.93	47.40	-1.11%
Mar 21, 2024	47.79	45.25	45.71	47.77	4.51%
Mar 20, 2024	45.97	43.68	44.10	45.25	2.61%

Highest:49.35

Lowest:43.15

Average:46.41

Difference:0.34

% Change:0.77%

Data Vendor: Xignite Logo

Stocks