MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NGVT — Ingevity Corporation
NYSEIngevity Corporation
$72.80
-0.34(-0.46%)
- O
- 73.80
- H
- 73.80
- L
- 72.20
- V
- 211.64K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$72.80
Period Return+121.61%
Period High$79.29
Period Low$30.86
Avg Daily Volume276.5K
Total Trading Days365
NGVT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $73.80 | $73.80 | $72.20 | $72.80 | $-0.34 | -0.46% | 211,640 | $72.74 | $72.20 $73.80 |
| Oct 5, 2026 | $71.81 | $73.40 | $71.26 | $73.14 | +$0.73 | +1.01% | 297,840 | $73.04 | $71.26 $73.40 |
| Oct 2, 2026 | $72.28 | $73.65 | $72.04 | $72.41 | +$1.32 | +1.86% | 178,600 | $72.82 | $72.04 $73.65 |
| Oct 1, 2026 | $69.83 | $71.86 | $68.60 | $71.09 | +$0.34 | +0.48% | 274,329 | $70.93 | $68.60 $71.86 |
| Sep 30, 2026 | $71.42 | $71.42 | $69.81 | $70.75 | $-0.31 | -0.44% | 406,178 | $70.84 | $69.81 $71.42 |
| Sep 29, 2026 | $73.18 | $73.18 | $70.82 | $71.06 | $-1.68 | -2.31% | 260,200 | $71.45 | $70.82 $73.18 |
| Sep 28, 2026 | $72.12 | $73.29 | $71.58 | $72.74 | $-0.26 | -0.36% | 230,621 | $72.72 | $71.58 $73.29 |
| Sep 25, 2026 | $72.47 | $73.49 | $71.83 | $73.00 | +$1.21 | +1.69% | 242,287 | $72.94 | $71.83 $73.49 |
| Sep 24, 2026 | $71.16 | $72.03 | $70.67 | $71.79 | +$0.04 | +0.06% | 194,822 | $71.66 | $70.67 $72.03 |
| Sep 23, 2026 | $70.72 | $72.11 | $69.75 | $71.75 | +$0.48 | +0.67% | 224,611 | $71.40 | $69.75 $72.11 |
| Sep 22, 2026 | $70.13 | $71.68 | $69.36 | $71.27 | +$2.31 | +3.35% | 291,204 | $71.10 | $69.36 $71.68 |
| Sep 21, 2026 | $68.79 | $69.56 | $67.72 | $68.96 | +$0.76 | +1.11% | 226,396 | $68.92 | $67.72 $69.56 |
| Sep 18, 2026 | $67.86 | $68.35 | $66.43 | $68.20 | +$0.14 | +0.21% | 822,165 | $68.07 | $66.43 $68.35 |
| Sep 17, 2026 | $69.62 | $69.73 | $67.65 | $68.06 | $-0.17 | -0.25% | 264,644 | $68.19 | $67.65 $69.73 |
| Sep 16, 2026 | $68.44 | $69.42 | $67.73 | $68.23 | +$0.39 | +0.57% | 198,816 | $68.45 | $67.73 $69.42 |
| Sep 15, 2026 | $68.45 | $68.96 | $67.54 | $67.84 | $-0.41 | -0.60% | 172,316 | $67.93 | $67.54 $68.96 |
| Sep 14, 2026 | $68.58 | $68.58 | $67.30 | $68.25 | $-1.16 | -1.67% | 341,154 | $67.99 | $67.30 $68.58 |
| Sep 11, 2026 | $68.18 | $70.20 | $67.80 | $69.41 | +$2.28 | +3.40% | 246,725 | $69.31 | $67.80 $70.20 |
| Sep 10, 2026 | $67.24 | $67.89 | $66.57 | $67.13 | $-0.97 | -1.42% | 318,457 | $67.15 | $66.57 $67.89 |
| Sep 9, 2026 | $69.28 | $69.61 | $67.75 | $68.10 | $-1.05 | -1.52% | 176,122 | $68.20 | $67.75 $69.61 |
| Sep 8, 2026 | $70.68 | $70.68 | $69.07 | $69.15 | $-1.39 | -1.97% | 189,669 | $69.38 | $69.07 $70.68 |
| Sep 4, 2026 | $69.42 | $70.84 | $69.35 | $70.54 | +$0.71 | +1.02% | 163,557 | $70.27 | $69.35 $70.84 |
| Sep 3, 2026 | $69.77 | $70.11 | $67.28 | $69.83 | +$0.86 | +1.25% | 292,711 | $69.50 | $67.28 $70.11 |
| Sep 2, 2026 | $69.04 | $71.41 | $68.94 | $68.97 | +$0.46 | +0.67% | 240,794 | $69.68 | $68.94 $71.41 |
| Sep 1, 2026 | $68.57 | $68.75 | $67.46 | $68.51 | $-0.78 | -1.13% | 217,902 | $68.29 | $67.46 $68.75 |
| Aug 31, 2026 | $69.11 | $69.67 | $68.29 | $69.29 | $-0.14 | -0.20% | 292,957 | $69.15 | $68.29 $69.67 |
| Aug 28, 2026 | $70.38 | $70.38 | $68.74 | $69.43 | $-0.31 | -0.44% | 214,390 | $69.30 | $68.74 $70.38 |
| Aug 27, 2026 | $68.96 | $70.28 | $68.24 | $69.74 | +$0.18 | +0.26% | 183,946 | $69.65 | $68.24 $70.28 |
| Aug 26, 2026 | $69.37 | $69.84 | $69.12 | $69.56 | +$0.51 | +0.74% | 164,774 | $69.57 | $69.12 $69.84 |
| Aug 25, 2026 | $69.56 | $69.56 | $68.47 | $69.05 | +$0.24 | +0.35% | 245,193 | $68.98 | $68.47 $69.56 |