ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Ingevity Corporation	NYSE:NGVT	NYSE	Common Stock

	Price Change	% Change	Share Price
	-0.08	-0.18%	45.10

High Price	Low Price	Open Price	Shares Traded	Last Trade
46.90	44.82	45.85	179,083	01:00:00

Ingevity (NGVT) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
14 Feb 2025	45.10	-0.08	-0.18%	44.82	46.90	179,083
13 Feb 2025	45.18	0.56	1.26%	44.84	45.705	123,863
12 Feb 2025	44.62	-0.88	-1.93%	43.88	44.73	182,924
11 Feb 2025	45.50	1.14	2.57%	44.10	45.62	158,766
10 Feb 2025	44.36	1.74	4.08%	42.49	44.83	385,563
07 Feb 2025	42.62	-1.15	-2.63%	42.565	44.187	137,589
06 Feb 2025	43.77	-0.85	-1.90%	43.49	45.57	217,548
05 Feb 2025	44.62	-0.21	-0.47%	44.11	45.186	160,745
04 Feb 2025	44.83	1.25	2.87%	43.51	45.10	155,459
03 Feb 2025	43.58	-1.77	-3.90%	42.945	44.74	132,401
31 Jan 2025	45.35	-0.48	-1.05%	44.95	46.3651	183,853
30 Jan 2025	45.83	0.17	0.37%	45.335	46.515	109,268
29 Jan 2025	45.66	0.01	0.02%	45.20	46.285	150,202
28 Jan 2025	45.65	-0.25	-0.54%	45.61	46.285	155,416
27 Jan 2025	45.90	-1.01	-2.15%	45.61	47.4859	180,576
24 Jan 2025	46.91	-0.34	-0.72%	46.08	47.66	214,676
23 Jan 2025	47.25	0.00	0.00%	47.25	47.25	0
22 Jan 2025	47.25	-0.48	-1.01%	46.785	48.05	152,984
21 Jan 2025	47.73	0.53	1.12%	47.20	48.14	171,342
17 Jan 2025	47.20	0.74	1.59%	45.9914	47.715	303,791

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	43.70	45.705	42.49	44.46	196,956	1.40	3.20%
1 Month	47.55	48.14	42.49	45.41	181,550	-2.45	-5.15%
3 Months	48.46	51.67	36.25	44.13	219,509	-3.36	-6.93%
6 Months	35.95	51.67	30.8995	40.51	278,283	9.15	25.45%
1 Year	45.09	56.295	30.8995	43.00	261,305	0.01	0.02%
3 Years	65.15	90.80	30.8995	54.26	257,377	-20.05	-30.78%
5 Years	66.13	90.80	24.92	57.23	274,834	-21.03	-31.80%