Ingevity (NGVT) has the following price history information. Looking back at NGVT historical stock prices for the last five trading days, on April 12, 2024, NGVT opened at $46.76, traded as high as $46.76 and as low as $45.00, and closed at $45.27. Trading volume was a total of 115.10K shares. On April 15, 2024, NGVT opened at $45.36, traded as high as $45.97 and as low as $44.46, and closed at $44.93. Trading volume was a total of 141.00K shares. On April 16, 2024, NGVT opened at $44.22, traded as high as $44.71 and as low as $43.64, and closed at $44.48. Trading volume was a total of 196.50K shares. On April 17, 2024, NGVT opened at $44.82, traded as high as $45.27 and as low as $43.78, and closed at $43.79. Trading volume was a total of 114.10K shares. On April 18, 2024, NGVT opened at $43.90, traded as high as $44.34 and as low as $43.15, and closed at $43.50. Trading volume was a total of 158.70K shares.

NGVT Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ingevity shares, starting with a $10,000 purchase of NGVT, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	05/04/2016
End date:	04/18/2024
Start price/share:	$25.50
End price/share:	$43.50
Dividends collected/share:	$0.00
Total return:	70.59%
Average Annual Total Return:	6.94%
Starting investment:	$10,000.00
Ending investment:	$17,060.97
Years:	7.96

NGVT Historical Price Range
Date	Open	High	Low	Close	Volume
04/12/2024	$46.76	$46.76	$45.00	$45.27	115.10K
04/15/2024	$45.36	$45.97	$44.46	$44.93	141.00K
04/16/2024	$44.22	$44.71	$43.64	$44.48	196.50K
04/17/2024	$44.82	$45.27	$43.78	$43.79	114.10K
04/18/2024	$43.90	$44.34	$43.15	$43.50	158.70K

About Ingevity

Ingevity is a global manufacturer of specialty chemicals and activated carbon materials. Co. reports in two business segments: Performance Materials and Performance Chemicals. Co.'s Performance Materials segment engineers, manufactures, and sells hardwood-based, chemically activated carbon products primarily for use in gasoline vapor emission control systems in cars, trucks, motorcycles, and boats. Performance Materials segment also produces several other activated carbon products for food, water, beverage, and chemical purification applications. Co.'s Performance Chemicals segment is comprised of three product lines: pavement technologies, industrial specialties, and engineered polymers.

NGVT Historical Closing Prices
Date	Close
04/12/2024	$45.27
04/15/2024	$44.93
04/16/2024	$44.48
04/17/2024	$43.79
04/18/2024	$43.50

Materials Historical Prices

NGVT is categorized under the Materials sector; below are some other companies in the same sector: NIC Historical Stock Prices NKL Historical Stock Prices NMG Historical Stock Prices NMX Historical Stock Prices NOR Historical Stock Prices NOX Historical Stock Prices NP Historical Stock Prices NQE Historical Stock Prices NRN Historical Stock Prices NRP Historical Stock Prices Also explore: NGVT shares outstanding history Free NGVT Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

NGVT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.