Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ingevity Corporation Common Stock (NY:NGVT)

58.55 +0.17 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	57.20	58.71	57.20	58.55	240,645	+0.17(+0.29%)
Aug 29, 2025	58.18	58.59	57.73	58.38	207,597	+0.43(+0.74%)
Aug 28, 2025	57.86	58.16	56.74	57.95	216,495	+0.55(+0.96%)
Aug 27, 2025	56.70	57.77	56.43	57.40	262,684	+0.41(+0.72%)
Aug 26, 2025	56.92	57.23	56.16	56.99	378,334	+0.12(+0.21%)
Aug 25, 2025	57.40	57.87	56.72	56.87	253,328	-0.92(-1.59%)
Aug 22, 2025	54.85	57.92	54.38	57.79	427,494	+3.25(+5.96%)
Aug 21, 2025	54.24	54.86	53.79	54.54	294,049	-0.18(-0.33%)
Aug 20, 2025	55.16	55.55	54.70	54.72	340,721	-0.44(-0.80%)
Aug 19, 2025	55.79	56.88	55.10	55.16	241,607	-0.19(-0.34%)
Aug 18, 2025	54.40	55.40	54.40	55.35	166,123	+0.78(+1.43%)
Aug 15, 2025	55.38	55.38	54.50	54.57	234,462	-0.52(-0.94%)
Aug 14, 2025	54.40	55.13	54.10	55.09	286,993	-0.41(-0.74%)
Aug 13, 2025	54.27	55.89	54.12	55.50	291,794	+1.64(+3.04%)
Aug 12, 2025	52.01	54.13	52.01	53.86	246,287	+1.66(+3.18%)
Aug 11, 2025	52.02	53.23	51.76	52.20	397,148	+0.93(+1.81%)
Aug 08, 2025	50.25	52.05	49.94	51.27	495,383	+0.76(+1.50%)
Aug 07, 2025	49.90	50.53	49.26	50.51	443,874	+1.62(+3.31%)
Aug 06, 2025	49.59	50.05	48.38	48.89	450,335	-0.67(-1.35%)
Aug 05, 2025	46.83	49.73	45.66	49.56	1,240,845	+8.71(+21.32%)
Aug 04, 2025	40.47	41.06	40.40	40.85	318,864	+0.45(+1.11%)
Aug 01, 2025	40.58	40.83	39.73	40.40	333,965	-1.39(-3.33%)
Jul 31, 2025	41.52	42.45	41.30	41.79	308,455	-0.56(-1.32%)
Jul 30, 2025	43.94	43.94	42.08	42.35	174,792	-1.74(-3.95%)
Jul 29, 2025	46.11	46.11	43.88	44.09	195,401	-1.57(-3.44%)
Jul 28, 2025	46.24	46.24	45.41	45.66	186,700	-0.74(-1.59%)
Jul 25, 2025	46.02	46.40	45.38	46.40	163,292	+0.64(+1.40%)
Jul 24, 2025	46.20	46.70	45.65	45.76	180,763	-0.87(-1.87%)
Jul 23, 2025	47.03	47.36	46.08	46.63	168,232	+0.32(+0.69%)
Jul 22, 2025	45.72	46.88	45.72	46.31	229,617	+0.13(+0.28%)
Jul 21, 2025	46.85	46.85	46.06	46.18	127,957	+0.02(+0.04%)
Jul 18, 2025	46.73	46.86	45.51	46.16	164,603	-0.16(-0.35%)
Jul 17, 2025	45.24	46.62	45.24	46.32	229,525	+0.83(+1.82%)
Jul 16, 2025	45.68	46.28	44.71	45.49	207,136	-0.05(-0.11%)
Jul 15, 2025	47.63	47.63	45.53	45.54	174,258	-1.56(-3.31%)
Jul 14, 2025	47.47	47.47	46.12	47.10	145,427	-0.46(-0.97%)
Jul 11, 2025	47.48	47.87	46.70	47.56	161,114	-0.66(-1.37%)
Jul 10, 2025	47.22	48.64	47.06	48.22	155,488	+0.80(+1.69%)
Jul 09, 2025	47.45	47.45	46.19	47.42	306,414	+0.63(+1.35%)
Jul 08, 2025	45.91	47.40	45.90	46.79	300,162	+1.45(+3.20%)
Jul 07, 2025	45.76	46.50	45.22	45.34	189,863	-1.42(-3.04%)
Jul 03, 2025	47.00	47.21	46.55	46.76	117,223	-0.03(-0.06%)
Jul 02, 2025	44.70	46.88	44.34	46.79	251,828	+2.39(+5.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ingevity Corporation Common Stock (NY:NGVT)

Historical Prices