Ingevity Corporation Common Stock (NGVT)

45.35Last Price

-0.48 (-1.05%)Change

Ingevity Corp is a specialty chemicals company that focuses on producing performance-based products derived from renewable resources

The company operates in two primary segments: Performance Materials and Performance Chemicals. It develops and manufactures solutions such as activated carbon, a key component for air and water purification, as well as adsorbents and other advanced materials that enhance the performance of various applications in industries like automotive, oil and gas, and consumer goods. Ingevity is committed to innovation and sustainability, working to create products that improve environmental outcomes while meeting the needs of its diverse customer base.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	45.51	46.37	44.95	45.35	186,993	45.35
1/30/2025	46.32	46.52	45.34	45.83	109,275	45.83
1/29/2025	45.69	46.28	45.20	45.66	150,202	45.66
1/28/2025	45.63	46.28	45.61	45.65	155,623	45.65
1/27/2025	47.00	47.49	45.61	45.90	180,588	45.90
1/24/2025	47.66	47.66	46.08	46.91	214,709	46.91
1/23/2025	46.80	48.48	46.50	47.99	168,533	47.99
1/22/2025	47.27	48.05	46.78	47.25	154,316	47.25
1/21/2025	47.83	48.14	47.20	47.73	172,280	47.73
1/17/2025	47.55	47.72	45.99	47.20	303,791	47.20
1/16/2025	43.35	47.59	42.86	46.46	392,734	46.46
1/15/2025	41.51	42.29	40.85	41.87	197,343	41.87
1/14/2025	39.95	40.60	39.49	40.08	168,445	40.08
1/13/2025	37.86	40.21	37.62	39.68	194,306	39.68
1/10/2025	36.77	38.05	36.25	38.00	219,428	38.00
1/08/2025	38.16	38.16	37.39	37.74	253,397	37.74
1/07/2025	39.65	40.09	37.84	38.53	237,689	38.53
1/06/2025	40.26	40.81	39.58	39.61	280,062	39.61
1/03/2025	39.68	39.88	38.98	39.86	285,045	39.86
1/02/2025	40.98	41.44	39.54	39.54	141,546	39.54
12/31/2024	40.15	0.00	40.75	40.75	0	40.75
12/30/2024	40.41	40.87	39.44	40.15	133,040	40.15
12/27/2024	41.40	42.01	40.30	40.60	150,391	40.60
12/26/2024	41.02	41.89	41.02	41.75	95,633	41.75
12/24/2024	41.11	41.59	40.93	41.46	88,279	41.46
12/23/2024	40.57	41.61	40.40	41.14	197,756	41.14
12/20/2024	40.19	41.45	40.14	40.80	999,708	40.80
12/19/2024	42.05	42.36	40.42	40.81	167,360	40.81
12/18/2024	43.75	44.48	41.11	41.61	315,114	41.61
12/17/2024	44.16	44.42	42.95	43.40	225,395	43.40
12/16/2024	45.65	45.85	44.25	44.71	205,061	44.71
12/13/2024	46.58	47.16	45.73	45.83	291,528	45.83
12/12/2024	46.84	47.32	46.43	47.05	246,768	47.05
12/11/2024	46.90	47.66	46.13	47.00	202,406	47.00
12/10/2024	46.65	47.12	45.00	46.35	220,509	46.35
12/09/2024	45.09	49.32	45.09	46.62	269,102	46.62
12/06/2024	46.71	47.70	46.04	47.11	237,525	47.11
12/05/2024	47.55	47.87	45.96	46.02	163,001	46.02
12/04/2024	48.64	49.22	47.32	47.53	195,050	47.53
12/03/2024	49.50	49.65	47.98	48.78	168,137	48.78
12/02/2024	48.80	50.00	48.25	49.71	204,646	49.71
11/29/2024	48.00	48.67	47.66	48.57	124,860	48.57
11/27/2024	47.78	48.72	47.11	47.73	181,636	47.73
11/26/2024	49.90	49.90	47.49	47.51	396,497	47.51
11/25/2024	49.12	51.67	49.12	50.21	285,717	50.21
11/22/2024	48.60	50.00	48.46	48.56	265,281	48.56
11/21/2024	46.57	48.65	46.33	48.41	211,768	48.41
11/20/2024	45.91	46.25	44.71	46.24	198,442	46.24
11/19/2024	45.39	46.66	45.39	45.99	202,247	45.99
11/18/2024	46.28	47.95	45.84	46.01	267,846	46.01
11/15/2024	45.50	45.98	44.96	45.97	217,202	45.97
11/14/2024	46.25	46.25	44.62	45.18	152,495	45.18
11/13/2024	46.13	46.88	45.50	45.60	204,137	45.60
11/12/2024	47.11	47.60	45.20	45.88	210,909	45.88
11/11/2024	45.86	47.95	45.67	47.50	342,854	47.50
11/08/2024	46.15	46.18	44.62	45.24	569,230	45.24
11/07/2024	47.01	47.30	45.62	46.25	368,678	46.25
11/06/2024	45.76	48.42	45.76	47.32	516,343	47.32
11/05/2024	41.34	44.20	41.00	43.38	802,082	43.38
11/04/2024	41.98	42.90	41.72	41.92	343,741	41.92
11/01/2024	42.00	42.23	41.38	42.00	400,023	42.00