NGVT - Ingevity Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 19, 2019 100.87 102.27 99.63 101.23 101.23 379,000
Jul 18, 2019 102.53 103.70 101.60 103.00 103.00 232,100
Jul 17, 2019 102.53 102.65 100.82 101.29 101.29 205,700
Jul 16, 2019 101.41 103.35 101.10 102.77 102.77 135,700
Jul 15, 2019 103.34 104.13 101.13 101.42 101.42 158,900
Jul 12, 2019 101.36 103.71 100.60 103.18 103.18 145,300
Jul 11, 2019 100.33 102.19 100.28 101.23 101.23 229,300
Jul 10, 2019 102.79 102.95 100.26 100.34 100.34 184,800
Jul 09, 2019 102.03 103.27 100.90 102.22 102.22 124,100
Jul 08, 2019 103.11 104.47 102.39 102.88 102.88 171,000
Jul 05, 2019 102.54 103.97 101.34 103.87 103.87 82,600
Jul 03, 2019 103.65 104.12 102.61 103.58 103.58 66,500
Jul 02, 2019 107.44 107.44 102.17 103.27 103.27 253,200
Jul 01, 2019 106.70 108.20 105.95 107.57 107.57 440,500
Jun 28, 2019 100.94 105.25 100.34 105.17 105.17 641,400
Jun 27, 2019 96.53 100.62 96.53 100.37 100.37 287,600
Jun 26, 2019 96.55 97.47 95.76 96.22 96.22 178,600
Jun 25, 2019 97.03 97.03 95.34 95.92 95.92 209,900
Jun 24, 2019 95.61 97.23 95.26 96.86 96.86 290,300
Jun 21, 2019 94.55 96.38 94.30 95.52 95.52 559,500
Jun 20, 2019 95.59 95.75 94.33 95.31 95.31 241,300
Jun 19, 2019 94.37 94.76 92.05 94.35 94.35 225,500
Jun 18, 2019 91.69 95.04 91.49 94.41 94.41 188,400
Jun 17, 2019 90.23 92.04 89.48 91.02 91.02 256,200
Jun 14, 2019 92.00 92.34 89.90 90.21 90.21 251,500
Jun 13, 2019 93.02 93.54 92.00 92.56 92.56 141,700
Jun 12, 2019 91.78 92.80 90.62 92.33 92.33 196,800
Jun 11, 2019 93.33 94.48 91.31 92.00 92.00 228,500
Jun 10, 2019 91.00 93.30 90.25 92.22 92.22 235,000
Jun 07, 2019 91.27 91.64 89.84 90.36 90.36 181,800
Jun 06, 2019 92.05 92.17 89.88 91.04 91.04 254,700
Jun 05, 2019 92.87 92.87 91.21 92.15 92.15 234,300
Jun 04, 2019 89.10 92.10 88.27 92.04 92.04 318,800
Jun 03, 2019 87.71 88.34 86.51 87.87 87.87 279,700
May 31, 2019 87.62 88.82 87.09 87.70 87.70 387,200
May 30, 2019 89.15 89.90 87.40 88.82 88.82 282,800
May 29, 2019 87.63 89.66 87.43 89.07 89.07 280,200
May 28, 2019 88.88 89.94 87.66 88.72 88.72 261,900
May 24, 2019 86.85 87.98 84.74 87.43 87.43 275,600
May 23, 2019 87.70 88.40 84.94 86.26 86.26 262,800
May 22, 2019 90.03 90.66 88.97 89.23 89.23 172,900
May 21, 2019 89.91 91.87 89.32 90.53 90.53 270,700
May 20, 2019 90.10 90.39 88.25 89.41 89.41 255,200
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...