NGVT - Ingevity Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 20, 2019 90.10 90.39 88.25 89.41 89.41 254,884
May 17, 2019 91.46 92.64 90.63 91.28 91.28 376,100
May 16, 2019 92.58 93.93 92.13 92.73 92.73 286,900
May 15, 2019 92.04 93.86 92.04 92.31 92.31 287,200
May 14, 2019 92.97 94.79 91.91 93.79 93.79 249,700
May 13, 2019 95.47 95.57 92.30 92.63 92.63 273,800
May 10, 2019 97.51 98.85 95.79 98.03 98.03 242,800
May 09, 2019 99.06 99.06 96.75 98.18 98.18 305,500
May 08, 2019 102.55 103.34 100.11 100.20 100.20 266,900
May 07, 2019 102.12 104.19 100.47 102.98 102.98 285,000
May 06, 2019 102.15 104.43 101.71 103.70 103.70 337,400
May 03, 2019 102.46 104.64 99.77 104.49 104.49 545,500
May 02, 2019 110.95 110.95 100.17 102.45 102.45 708,600
May 01, 2019 115.69 115.88 110.66 110.79 110.79 256,100
Apr 30, 2019 115.38 115.38 113.41 115.01 115.01 182,800
Apr 29, 2019 115.37 116.44 113.80 114.96 114.96 195,300
Apr 26, 2019 112.76 116.88 111.44 115.15 115.15 215,300
Apr 25, 2019 113.09 113.78 110.12 112.53 112.53 301,200
Apr 24, 2019 114.00 114.71 113.09 113.53 113.53 240,000
Apr 23, 2019 110.93 114.27 110.04 113.58 113.58 243,400
Apr 22, 2019 110.61 110.66 109.73 110.63 110.63 146,300
Apr 18, 2019 111.60 113.18 110.03 110.94 110.94 131,700
Apr 17, 2019 113.70 113.95 111.58 111.94 111.94 164,700
Apr 16, 2019 113.04 113.80 112.45 113.34 113.34 149,600
Apr 15, 2019 114.30 114.73 112.14 112.70 112.70 151,400
Apr 12, 2019 114.24 115.36 112.85 114.08 114.08 180,800
Apr 11, 2019 113.55 114.42 112.13 113.09 113.09 109,100
Apr 10, 2019 113.06 114.12 111.88 113.60 113.60 140,100
Apr 09, 2019 115.00 115.60 112.15 112.67 112.67 219,300
Apr 08, 2019 113.63 116.27 112.46 115.77 115.77 215,400
Apr 05, 2019 112.40 113.93 112.02 113.73 113.73 146,700
Apr 04, 2019 113.11 114.49 111.21 112.08 112.08 201,400
Apr 03, 2019 111.23 112.83 110.24 112.74 112.74 288,100
Apr 02, 2019 109.85 110.08 108.40 109.92 109.92 224,700
Apr 01, 2019 106.97 109.75 106.32 109.65 109.65 264,700
Mar 29, 2019 108.41 109.01 104.84 105.61 105.61 313,000
Mar 28, 2019 104.93 108.00 104.55 107.64 107.64 188,500
Mar 27, 2019 106.94 107.84 103.74 104.53 104.53 230,800
Mar 26, 2019 108.12 109.89 106.32 107.44 107.44 320,700
Mar 25, 2019 103.32 107.31 103.18 106.55 106.55 318,300
Mar 22, 2019 106.18 107.00 101.99 103.71 103.71 315,200
Mar 21, 2019 104.15 107.48 104.15 107.19 107.19 559,500
Mar 20, 2019 104.90 106.88 103.71 104.92 104.92 291,000
Mar 19, 2019 107.47 108.38 104.35 104.98 104.98 532,100
Mar 18, 2019 101.66 107.08 101.66 106.94 106.94 806,600
Mar 15, 2019 104.25 104.56 101.17 101.18 101.18 7,874,500
Mar 14, 2019 105.69 107.00 103.57 104.12 104.12 444,700
Mar 13, 2019 108.68 109.00 104.69 105.34 105.34 754,200
Mar 12, 2019 112.13 112.21 109.80 111.42 111.42 338,000
Mar 11, 2019 110.84 112.35 109.62 111.87 111.87 189,900
Mar 08, 2019 110.25 111.02 109.22 110.40 110.40 185,000
Mar 07, 2019 114.96 114.96 111.25 111.38 111.38 339,800
Mar 06, 2019 115.65 116.67 114.22 114.88 114.88 253,900
Mar 05, 2019 115.11 116.70 114.17 115.74 115.74 161,300
Mar 04, 2019 116.09 116.92 113.67 114.87 114.87 295,800
Mar 01, 2019 115.70 117.42 115.04 116.81 116.81 208,000
Feb 28, 2019 114.82 115.60 113.86 115.22 115.22 206,000
Feb 27, 2019 113.33 115.56 113.00 115.14 115.14 200,600
Feb 26, 2019 114.28 115.17 113.85 113.90 113.90 199,600
Feb 25, 2019 116.35 116.43 113.90 114.99 114.99 262,000
Feb 22, 2019 114.98 115.43 112.81 114.87 114.87 352,100
Feb 21, 2019 117.24 120.41 113.46 114.01 114.01 270,900
Feb 20, 2019 112.65 117.13 112.65 117.07 117.07 306,300
Feb 19, 2019 110.80 113.89 110.63 113.10 113.10 363,300
Feb 15, 2019 109.00 111.77 106.47 111.18 111.18 490,600
Feb 14, 2019 106.81 112.00 106.26 107.87 107.87 1,131,800
Feb 13, 2019 99.36 100.17 96.70 97.00 97.00 302,700
Feb 12, 2019 96.11 98.48 94.97 98.25 98.25 237,600
Feb 11, 2019 92.65 95.19 91.59 95.05 95.05 205,200
Feb 08, 2019 91.69 92.50 90.95 92.17 92.17 175,900
Feb 07, 2019 95.02 95.34 92.94 93.16 93.16 156,300
Feb 06, 2019 95.90 97.10 95.58 96.00 96.00 131,600
Feb 05, 2019 96.65 97.49 95.80 96.15 96.15 141,700
Feb 04, 2019 94.86 96.56 94.47 96.37 96.37 143,600
Feb 01, 2019 93.88 95.37 93.30 95.19 95.19 118,900
Jan 31, 2019 92.27 94.37 92.08 94.07 94.07 123,800
Jan 30, 2019 92.09 93.32 90.49 93.16 93.16 124,400
Jan 29, 2019 91.41 92.50 91.36 91.44 91.44 145,800
Jan 28, 2019 89.96 92.32 89.96 91.50 91.50 136,500
Jan 25, 2019 89.46 92.10 89.37 91.61 91.61 116,300
Jan 24, 2019 88.25 89.98 88.16 88.53 88.53 132,800
Jan 23, 2019 91.50 91.81 87.70 88.14 88.14 193,400
Jan 22, 2019 92.13 92.84 89.81 90.84 90.84 207,900
Jan 18, 2019 90.59 93.89 90.09 92.78 92.78 212,700
Jan 17, 2019 87.60 90.21 87.25 89.65 89.65 200,200
Jan 16, 2019 86.54 88.65 86.54 88.31 88.31 164,200
Jan 15, 2019 85.92 86.97 85.42 86.19 86.19 113,000
Jan 14, 2019 87.16 88.15 86.15 86.24 86.24 141,300
Jan 11, 2019 87.23 89.67 87.23 88.23 88.23 174,800
Jan 10, 2019 85.80 88.59 85.42 88.37 88.37 143,400
Jan 09, 2019 86.93 87.94 85.73 86.47 86.47 185,800
Jan 08, 2019 85.50 86.28 84.94 86.22 86.22 104,500
Jan 07, 2019 83.82 86.32 83.75 84.17 84.17 157,800
Jan 04, 2019 81.10 84.33 80.91 83.99 83.99 233,200
Jan 03, 2019 83.06 83.74 79.51 79.69 79.69 152,600
Jan 02, 2019 82.27 85.35 81.65 84.02 84.02 214,400
Dec 31, 2018 82.85 83.69 82.29 83.69 83.69 211,400
Dec 28, 2018 82.50 83.67 81.12 82.09 82.09 269,300
Dec 27, 2018 77.67 82.03 76.50 81.92 81.92 223,000
Dec 26, 2018 76.28 79.67 74.98 79.63 79.63 254,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...