NGVT - Ingevity Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201990.0390.2788.9789.6489.64114,682
May 21, 201989.9191.8789.3290.5390.53270,700
May 20, 201990.1090.3988.2589.4189.41255,200
May 17, 201991.4692.6490.6391.2891.28376,100
May 16, 201992.5893.9392.1392.7392.73286,900
May 15, 201992.0493.8692.0492.3192.31287,200
May 14, 201992.9794.7991.9193.7993.79249,700
May 13, 201995.4795.5792.3092.6392.63273,800
May 10, 201997.5198.8595.7998.0398.03242,800
May 09, 201999.0699.0696.7598.1898.18305,500
May 08, 2019102.55103.34100.11100.20100.20266,900
May 07, 2019102.12104.19100.47102.98102.98285,000
May 06, 2019102.15104.43101.71103.70103.70337,400
May 03, 2019102.46104.6499.77104.49104.49545,500
May 02, 2019110.95110.95100.17102.45102.45708,600
May 01, 2019115.69115.88110.66110.79110.79256,100
Apr 30, 2019115.38115.38113.41115.01115.01182,800
Apr 29, 2019115.37116.44113.80114.96114.96195,300
Apr 26, 2019112.76116.88111.44115.15115.15215,300
Apr 25, 2019113.09113.78110.12112.53112.53301,200
Apr 24, 2019114.00114.71113.09113.53113.53240,000
Apr 23, 2019110.93114.27110.04113.58113.58243,400
Apr 22, 2019110.61110.66109.73110.63110.63146,300
Apr 18, 2019111.60113.18110.03110.94110.94131,700
Apr 17, 2019113.70113.95111.58111.94111.94164,700
Apr 16, 2019113.04113.80112.45113.34113.34149,600
Apr 15, 2019114.30114.73112.14112.70112.70151,400
Apr 12, 2019114.24115.36112.85114.08114.08180,800
Apr 11, 2019113.55114.42112.13113.09113.09109,100
Apr 10, 2019113.06114.12111.88113.60113.60140,100
Apr 09, 2019115.00115.60112.15112.67112.67219,300
Apr 08, 2019113.63116.27112.46115.77115.77215,400
Apr 05, 2019112.40113.93112.02113.73113.73146,700
Apr 04, 2019113.11114.49111.21112.08112.08201,400
Apr 03, 2019111.23112.83110.24112.74112.74288,100
Apr 02, 2019109.85110.08108.40109.92109.92224,700
Apr 01, 2019106.97109.75106.32109.65109.65264,700
Mar 29, 2019108.41109.01104.84105.61105.61313,000
Mar 28, 2019104.93108.00104.55107.64107.64188,500
Mar 27, 2019106.94107.84103.74104.53104.53230,800
Mar 26, 2019108.12109.89106.32107.44107.44320,700
Mar 25, 2019103.32107.31103.18106.55106.55318,300
Mar 22, 2019106.18107.00101.99103.71103.71315,200
Mar 21, 2019104.15107.48104.15107.19107.19559,500
Mar 20, 2019104.90106.88103.71104.92104.92291,000
Mar 19, 2019107.47108.38104.35104.98104.98532,100
Mar 18, 2019101.66107.08101.66106.94106.94806,600
Mar 15, 2019104.25104.56101.17101.18101.187,874,500
Mar 14, 2019105.69107.00103.57104.12104.12444,700
Mar 13, 2019108.68109.00104.69105.34105.34754,200
Mar 12, 2019112.13112.21109.80111.42111.42338,000
Mar 11, 2019110.84112.35109.62111.87111.87189,900
Mar 08, 2019110.25111.02109.22110.40110.40185,000
Mar 07, 2019114.96114.96111.25111.38111.38339,800
Mar 06, 2019115.65116.67114.22114.88114.88253,900
Mar 05, 2019115.11116.70114.17115.74115.74161,300
Mar 04, 2019116.09116.92113.67114.87114.87295,800
Mar 01, 2019115.70117.42115.04116.81116.81208,000
Feb 28, 2019114.82115.60113.86115.22115.22206,000
Feb 27, 2019113.33115.56113.00115.14115.14200,600
Feb 26, 2019114.28115.17113.85113.90113.90199,600
Feb 25, 2019116.35116.43113.90114.99114.99262,000
Feb 22, 2019114.98115.43112.81114.87114.87352,100
Feb 21, 2019117.24120.41113.46114.01114.01270,900
Feb 20, 2019112.65117.13112.65117.07117.07306,300
Feb 19, 2019110.80113.89110.63113.10113.10363,300
Feb 15, 2019109.00111.77106.47111.18111.18490,600
Feb 14, 2019106.81112.00106.26107.87107.871,131,800
Feb 13, 201999.36100.1796.7097.0097.00302,700
Feb 12, 201996.1198.4894.9798.2598.25237,600
Feb 11, 201992.6595.1991.5995.0595.05205,200
Feb 08, 201991.6992.5090.9592.1792.17175,900
Feb 07, 201995.0295.3492.9493.1693.16156,300
Feb 06, 201995.9097.1095.5896.0096.00131,600
Feb 05, 201996.6597.4995.8096.1596.15141,700
Feb 04, 201994.8696.5694.4796.3796.37143,600
Feb 01, 201993.8895.3793.3095.1995.19118,900
Jan 31, 201992.2794.3792.0894.0794.07123,800
Jan 30, 201992.0993.3290.4993.1693.16124,400
Jan 29, 201991.4192.5091.3691.4491.44145,800
Jan 28, 201989.9692.3289.9691.5091.50136,500
Jan 25, 201989.4692.1089.3791.6191.61116,300
Jan 24, 201988.2589.9888.1688.5388.53132,800
Jan 23, 201991.5091.8187.7088.1488.14193,400
Jan 22, 201992.1392.8489.8190.8490.84207,900
Jan 18, 201990.5993.8990.0992.7892.78212,700
Jan 17, 201987.6090.2187.2589.6589.65200,200
Jan 16, 201986.5488.6586.5488.3188.31164,200
Jan 15, 201985.9286.9785.4286.1986.19113,000
Jan 14, 201987.1688.1586.1586.2486.24141,300
Jan 11, 201987.2389.6787.2388.2388.23174,800
Jan 10, 201985.8088.5985.4288.3788.37143,400
Jan 09, 201986.9387.9485.7386.4786.47185,800
Jan 08, 201985.5086.2884.9486.2286.22104,500
Jan 07, 201983.8286.3283.7584.1784.17157,800
Jan 04, 201981.1084.3380.9183.9983.99233,200
Jan 03, 201983.0683.7479.5179.6979.69152,600
Jan 02, 201982.2785.3581.6584.0284.02214,400
Dec 31, 201882.8583.6982.2983.6983.69211,400
Dec 28, 201882.5083.6781.1282.0982.09269,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...