Ingevity Corp (NGVT) Historical Prices & Data

Ingevity Corp Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	48.65	46.33	46.57	48.41	3.95%
Nov 20, 2024	46.25	44.71	45.91	46.24	0.72%
Nov 19, 2024	46.66	45.39	45.39	45.99	1.32%
Nov 18, 2024	47.95	45.84	46.28	46.01	-0.58%
Nov 15, 2024	45.98	44.96	45.50	45.97	1.03%
Nov 14, 2024	46.25	44.62	46.25	45.18	-2.31%
Nov 13, 2024	46.88	45.50	46.13	45.60	-1.15%
Nov 12, 2024	47.60	45.20	47.11	45.88	-2.61%
Nov 11, 2024	47.95	45.67	45.86	47.50	3.58%
Nov 8, 2024	46.18	44.62	46.15	45.24	-1.97%
Nov 7, 2024	47.30	45.62	47.01	46.25	-1.62%
Nov 6, 2024	48.42	45.76	45.76	47.32	3.41%
Nov 5, 2024	44.20	41.00	41.34	43.38	4.93%
Nov 4, 2024	42.90	41.72	41.98	41.92	-0.14%
Nov 1, 2024	42.23	41.38	42.00	42.00	0.00%
Oct 31, 2024	42.31	40.48	41.52	41.79	0.65%
Oct 30, 2024	45.47	40.73	42.40	41.65	-1.77%
Oct 29, 2024	35.94	34.94	35.27	35.32	0.14%
Oct 28, 2024	35.90	33.90	34.01	35.74	5.09%
Oct 25, 2024	33.95	32.39	32.58	33.65	3.28%
Oct 24, 2024	32.23	31.11	31.59	32.21	1.96%
Oct 23, 2024	32.40	31.34	32.07	31.59	-1.50%
Oct 22, 2024	33.60	32.29	33.60	32.31	-3.84%

Highest:48.65

Lowest:31.11

Average:42.05

Difference:14.81

% Change:44.08%

Data Vendor: Xignite Logo

Stocks