Ingevity Corporation Common Stock (NGVT)

Historical Prices For Ingevity Corporation Common Stock (NGVT)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	38.05	39.63	38.05	39.54	163,883	39.54
4/01/2025	39.40	39.60	37.77	38.85	208,968	38.85
3/31/2025	39.12	39.89	38.32	39.59	359,443	39.59
3/28/2025	39.72	40.23	39.23	39.62	273,717	39.62
3/27/2025	43.16	43.16	39.49	39.72	350,502	39.72
3/26/2025	43.43	44.20	42.63	43.32	163,595	43.32
3/25/2025	43.07	43.54	42.73	43.07	138,747	43.07
3/24/2025	43.41	44.14	42.85	43.21	151,156	43.21
3/21/2025	42.35	42.38	40.79	42.38	515,007	42.38
3/20/2025	43.50	44.04	42.94	43.14	178,187	43.14
3/19/2025	44.36	44.50	43.52	44.25	150,718	44.25
3/18/2025	44.09	44.45	43.53	43.90	186,766	43.90
3/17/2025	43.65	44.48	43.65	44.23	224,789	44.23
3/14/2025	44.08	44.73	43.52	43.95	195,661	43.95
3/13/2025	44.79	45.38	42.53	43.38	183,208	43.38
3/12/2025	46.95	46.98	44.73	45.08	276,735	45.08
3/11/2025	44.26	46.84	43.64	46.49	635,656	46.49
3/10/2025	46.69	47.30	43.71	44.01	406,698	44.01
3/07/2025	46.04	47.53	45.72	47.36	358,636	47.36
3/06/2025	45.78	47.33	45.49	46.63	167,218	46.63
3/05/2025	43.94	46.48	43.94	46.41	303,822	46.41
3/04/2025	44.36	45.11	43.21	44.02	230,078	44.02
3/03/2025	47.56	48.12	44.81	45.24	250,276	45.24
2/28/2025	47.56	48.55	46.88	47.66	178,882	47.66
2/27/2025	48.26	48.67	46.50	47.63	381,177	47.63
2/26/2025	50.00	50.09	48.37	48.87	350,500	48.87
2/25/2025	46.63	48.41	46.09	48.02	351,276	48.02
2/24/2025	46.34	46.84	45.95	46.11	189,111	46.11
2/21/2025	47.53	47.53	45.76	46.01	319,076	46.01
2/20/2025	48.30	48.69	45.72	46.74	455,688	46.74
2/19/2025	46.60	49.46	45.50	48.26	516,017	48.26
2/18/2025	45.33	46.33	45.10	45.84	297,202	45.84
2/14/2025	45.85	46.90	44.82	45.10	179,083	45.10
2/13/2025	45.02	45.70	44.84	45.18	123,863	45.18
2/12/2025	44.27	44.73	43.88	44.62	182,924	44.62
2/11/2025	44.10	45.62	44.10	45.50	158,766	45.50
2/10/2025	43.11	44.83	42.49	44.36	385,552	44.36
2/07/2025	43.70	44.19	42.56	42.62	137,589	42.62
2/06/2025	45.23	45.57	43.49	43.77	217,548	43.77
2/05/2025	44.87	45.19	44.11	44.62	160,745	44.62
2/04/2025	43.51	45.10	43.51	44.83	155,459	44.83
2/03/2025	44.13	44.30	42.95	43.58	132,129	43.58
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