NGVT - Ingevity Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 90.86 92.04 90.16 91.02 91.02 414,800
Sep 12, 2019 89.35 90.55 85.66 90.09 90.09 340,500
Sep 11, 2019 86.35 90.59 85.11 89.35 89.35 1,103,900
Sep 10, 2019 82.08 86.73 81.88 85.84 85.84 437,400
Sep 09, 2019 79.17 82.16 78.21 82.10 82.10 483,400
Sep 06, 2019 79.09 79.20 77.78 78.48 78.48 261,100
Sep 05, 2019 76.66 79.94 76.65 78.94 78.94 362,300
Sep 04, 2019 74.67 75.33 73.93 74.66 74.66 260,600
Sep 03, 2019 75.47 75.72 72.59 73.16 73.16 149,900
Aug 30, 2019 77.24 77.67 75.82 76.17 76.17 231,400
Aug 29, 2019 76.16 77.18 76.05 76.45 76.45 220,100
Aug 28, 2019 73.40 75.41 72.84 74.63 74.63 126,800
Aug 27, 2019 75.64 76.26 73.26 73.65 73.65 238,700
Aug 26, 2019 75.59 75.62 73.96 74.50 74.50 202,400
Aug 23, 2019 78.67 78.89 74.00 74.29 74.29 317,300
Aug 22, 2019 79.30 80.29 78.69 79.62 79.62 360,600
Aug 21, 2019 77.20 79.30 76.16 79.13 79.13 331,500
Aug 20, 2019 76.93 77.36 75.57 75.71 75.71 290,300
Aug 19, 2019 77.12 78.04 76.73 77.01 77.01 397,000
Aug 16, 2019 76.22 77.08 75.66 76.33 76.33 503,000
Aug 15, 2019 78.43 78.43 75.00 75.12 75.12 335,800
Aug 14, 2019 79.50 79.80 77.49 77.90 77.90 333,300
Aug 13, 2019 79.50 82.17 78.76 81.49 81.49 499,200
Aug 12, 2019 81.92 82.14 79.20 79.50 79.50 338,000
Aug 09, 2019 86.48 86.70 82.56 82.86 82.86 390,900
Aug 08, 2019 86.00 87.91 85.73 87.17 87.17 354,100
Aug 07, 2019 84.61 85.45 83.64 85.12 85.12 216,900
Aug 06, 2019 85.83 86.85 84.76 85.98 85.98 275,900
Aug 05, 2019 91.55 91.55 84.11 85.11 85.11 568,700
Aug 02, 2019 95.29 95.43 93.40 93.59 93.59 390,600
Aug 01, 2019 98.54 100.47 95.83 96.23 96.23 304,300
Jul 31, 2019 100.00 101.36 98.10 98.54 98.54 368,500
Jul 30, 2019 97.67 100.72 96.50 100.40 100.40 312,400
Jul 29, 2019 100.11 101.08 97.98 98.70 98.70 451,200
Jul 26, 2019 101.00 102.08 99.11 100.20 100.20 510,300
Jul 25, 2019 103.81 104.76 93.52 100.40 100.40 874,400
Jul 24, 2019 101.29 104.50 100.98 104.28 104.28 334,200
Jul 23, 2019 100.35 102.19 99.65 101.66 101.66 327,700
Jul 22, 2019 101.68 101.99 99.71 99.84 99.84 315,600
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...