ADVFN

Data Download:

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

	Price Change	% Change	Share Price
	2.91	5.61%	54.80

High Price	Low Price	Open Price	Shares Traded	Last Trade
54.985	50.60	51.89	642,072	00:38:49

Ingevity (NGVT) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
02 May 2024	54.80	2.91	5.61%	50.60	54.985	642,072
01 May 2024	51.89	0.75	1.47%	50.8362	53.79	430,764
30 Apr 2024	51.14	0.19	0.37%	50.02	51.245	215,608
29 Apr 2024	50.95	2.44	5.03%	48.76	51.48	279,840
26 Apr 2024	48.51	0.64	1.34%	47.80	48.90	146,152
25 Apr 2024	47.87	-0.36	-0.75%	47.145	47.98	200,446
24 Apr 2024	48.23	-0.67	-1.37%	48.16	49.11	247,061
23 Apr 2024	48.90	1.03	2.15%	47.645	48.99	228,582
22 Apr 2024	47.87	3.43	7.72%	46.00	49.06	323,254
19 Apr 2024	44.44	0.94	2.16%	43.35	44.50	175,142
18 Apr 2024	43.50	-0.29	-0.66%	43.15	44.34	158,711
17 Apr 2024	43.79	-0.69	-1.55%	43.78	45.27	114,122
16 Apr 2024	44.48	-0.45	-1.00%	43.6375	44.71	190,960
15 Apr 2024	44.93	-0.34	-0.75%	44.46	45.965	140,971
12 Apr 2024	45.27	-1.61	-3.43%	45.00	46.89	115,132
11 Apr 2024	46.88	-0.29	-0.61%	46.35	47.63	149,000
10 Apr 2024	47.17	-2.00	-4.07%	46.3512	48.02	218,420
09 Apr 2024	49.17	2.21	4.71%	46.97	49.35	121,987
08 Apr 2024	46.96	0.42	0.90%	46.8424	47.61	121,921
05 Apr 2024	46.54	0.09	0.19%	45.76	46.85	184,980
04 Apr 2024	46.45	-0.74	-1.57%	46.22	48.18	232,218
03 Apr 2024	47.19	1.02	2.21%	45.89	47.21	171,111

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	47.76	54.985	47.145	50.53	254,871	7.04	14.74%
1 Month	47.94	54.985	43.15	47.81	200,099	6.86	14.31%
3 Months	43.63	54.985	42.86	46.75	226,144	11.17	25.60%
6 Months	39.93	54.985	36.66	44.43	251,731	14.87	37.24%
1 Year	71.05	72.41	36.66	49.44	304,253	-16.25	-22.87%
3 Years	79.25	90.80	36.66	63.13	241,916	-24.45	-30.85%
5 Years	110.95	110.95	24.92	64.41	281,547	-56.15	-50.61%