Free Trial

Ingevity (NGVT) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free NGVT Stock Alerts
$48.85
+0.84 (+1.75%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ingevity Stock Price Performance

5 Day
Performance
+2.33%
1 Month
Performance
-5.82%
3 Month
Performance
+7.91%
6 Month
Performance
+19.91%
Year-To-Date
Performance
+3.45%
1 Year
Performance
+2.97%
Receive NGVT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ingevity and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

NGVT Stock Chart for Saturday, June, 1, 2024

NGVT Chart by TradingView

Ingevity Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$48.01$48.85
+1.75%		$49.33$47.91246,764 shs$1.77 billion
05/30/2024$47.58$48.01
+0.90%		$48.30$47.63131,725 shs$1.74 billion
05/29/2024$47.86$47.58
-0.59%		$47.77$46.83172,278 shs$1.73 billion
05/28/2024$47.74$47.86
+0.25%		$48.35$47.41212,092 shs$1.74 billion
05/27/2024$47.74$47.74$48.51$47.66254,000 shs$1.73 billion
05/24/2024$48.10$47.74
-0.75%		$48.51$47.66240,140 shs$1.73 billion
05/23/2024$50.10$48.10
-3.99%		$50.36$47.87222,858 shs$1.75 billion
05/22/2024$50.60$50.10
-0.98%		$50.41$49.69294,780 shs$1.82 billion
05/21/2024$51.01$50.60
-0.80%		$51.27$49.98305,488 shs$1.84 billion
05/20/2024$53.55$51.01
-4.75%		$53.20$50.85227,900 shs$1.85 billion
05/17/2024$55.02$53.54
-2.69%		$55.01$53.53234,671 shs$1.95 billion
05/16/2024$55.09$55.02
-0.13%		$55.20$54.48117,737 shs$2.00 billion
05/15/2024$55.12$55.09
-0.05%		$55.88$54.44159,168 shs$2.00 billion
05/14/2024$54.60$55.12
+0.95%		$56.28$55.02125,198 shs$2.00 billion
05/13/2024$54.48$54.60
+0.22%		$55.40$54.53156,057 shs$1.98 billion
05/10/2024$54.41$54.55
+0.26%		$54.67$53.54134,408 shs$1.98 billion
05/09/2024$54.00$54.41
+0.76%		$54.76$53.72125,982 shs$1.98 billion
05/08/2024$53.70$54.00
+0.56%		$54.22$52.60141,955 shs$1.96 billion
05/07/2024$53.85$53.70
-0.28%		$54.89$53.03242,534 shs$1.95 billion
05/06/2024$53.56$53.85
+0.54%		$54.71$53.67205,926 shs$1.96 billion
05/03/2024$54.80$53.56
-2.26%		$56.30$53.20374,454 shs$1.94 billion
05/02/2024$51.87$54.80
+5.65%		$54.99$50.60642,072 shs$1.99 billion
05/01/2024$51.14$51.87
+1.43%		$53.79$50.84430,741 shs$1.88 billion
04/30/2024$50.93$51.14
+0.41%		$51.25$50.02215,103 shs$1.86 billion
04/29/2024$48.51$50.93
+4.99%		$51.42$48.76279,840 shs$1.85 billion
04/26/2024$47.87$48.51
+1.34%		$48.90$47.97146,026 shs$1.76 billion
04/25/2024$48.18$47.87
-0.64%		$47.98$47.15191,502 shs$1.74 billion
04/24/2024$48.90$48.18
-1.47%		$49.11$48.16247,061 shs$1.75 billion
04/23/2024$47.83$48.90
+2.24%		$48.99$47.65228,582 shs$1.77 billion
04/22/2024$44.44$47.83
+7.63%		$49.02$46.23323,254 shs$1.74 billion
04/19/2024$43.50$44.49
+2.28%		$44.50$43.73181,634 shs$1.61 billion
04/18/2024$43.84$43.50
-0.78%		$44.34$43.15158,709 shs$1.58 billion
04/17/2024$44.49$43.84
-1.46%		$45.27$43.80114,122 shs$1.59 billion
04/16/2024$44.94$44.49
-1.00%		$44.71$43.64196,456 shs$1.61 billion
04/15/2024$45.27$44.94
-0.73%		$45.97$44.48140,971 shs$1.63 billion
04/12/2024$46.88$45.32
-3.33%		$46.74$45.00115,132 shs$1.64 billion
04/11/2024$47.16$46.88
-0.59%		$47.49$46.35146,448 shs$1.70 billion
04/10/2024$49.17$47.16
-4.09%		$48.00$46.35220,136 shs$1.71 billion
04/09/2024$46.94$49.17
+4.75%		$49.35$47.25121,987 shs$1.78 billion
04/08/2024$46.54$46.94
+0.86%		$47.55$46.84121,921 shs$1.70 billion
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/05/2024$46.45$46.56
+0.24%		$46.84$45.76185,167 shs$1.69 billion
04/04/2024$47.21$46.45
-1.61%		$48.18$46.22186,318 shs$1.69 billion
04/03/2024$46.17$47.21
+2.25%		$47.21$46.17171,111 shs$1.71 billion
04/02/2024$47.40$46.17
-2.58%		$46.89$45.61205,958 shs$1.68 billion
04/01/2024$47.70$47.40
-0.64%		$48.28$47.01166,442 shs$1.72 billion
03/29/2024$47.70$47.70$49.06$47.60335,894 shs$1.73 billion
03/28/2024$48.44$47.70
-1.53%		$49.06$47.60335,885 shs$1.73 billion
03/27/2024$47.12$48.44
+2.80%		$48.72$47.53268,474 shs$1.76 billion
03/26/2024$47.00$47.12
+0.26%		$47.57$46.70169,626 shs$1.71 billion
03/25/2024$47.40$47.00
-0.84%		$48.10$46.60139,138 shs$1.71 billion
03/22/2024$47.77$47.46
-0.65%		$48.49$46.92189,714 shs$1.72 billion
03/21/2024$45.25$47.77
+5.57%		$47.79$45.25321,969 shs$1.73 billion
03/20/2024$44.22$45.25
+2.33%		$45.97$43.68310,115 shs$1.64 billion
03/19/2024$44.51$44.22
-0.65%		$45.05$44.08194,336 shs$1.60 billion
03/18/2024$45.27$44.51
-1.68%		$45.26$44.47112,846 shs$1.61 billion
03/15/2024$44.35$45.27
+2.07%		$45.39$43.96446,423 shs$1.64 billion
03/14/2024$46.38$44.35
-4.38%		$46.22$43.91170,227 shs$1.61 billion
03/13/2024$46.01$46.38
+0.80%		$46.84$46.03137,087 shs$1.68 billion
03/12/2024$46.62$46.01
-1.31%		$46.50$45.52159,033 shs$1.67 billion
03/11/2024$46.00$46.62
+1.35%		$46.92$45.90141,658 shs$1.69 billion
03/08/2024$45.79$46.00
+0.46%		$46.97$45.79134,085 shs$1.67 billion
03/07/2024$45.88$45.79
-0.20%		$47.08$45.42183,425 shs$1.66 billion
03/06/2024$45.15$45.88
+1.62%		$45.92$44.47233,323 shs$1.66 billion
03/05/2024$45.67$45.15
-1.14%		$46.09$45.01164,998 shs$1.64 billion
03/04/2024$45.27$45.67
+0.88%		$46.09$44.68204,058 shs$1.66 billion
03/01/2024$45.71$45.27
-0.96%		$46.42$45.22181,742 shs$1.64 billion
02/29/2024$45.27$45.71
+0.97%		$46.17$45.43236,360 shs$1.66 billion

Related Companies:
This page (NYSE:NGVT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings