Historical Stock Price
ETFs Holding NGVT »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/14/2019 $79.50 $79.80 $77.49 $77.90 333.30K
08/15/2019 $78.43 $78.43 $75.00 $75.12 335.80K
08/16/2019 $76.22 $78.43 $75.00 $76.33 502.10K
08/19/2019 $77.12 $78.43 $75.00 $77.01 393.90K
08/20/2019 $76.93 $77.36 $75.57 $75.71 290.30K
Ingevity is a manufacturer of specialty chemicals and activated carbon materials. Co. reports in two business segments: Performance Materials, which manufactures and sells hardwood-based, chemically activated carbon products, produced through a technical and specialized process primarily for use in gasoline vapor emission control systems in cars, trucks, motorcycles and boats; and Performance Chemicals, which is comprised of four application areas (pavement technologies, oilfield technologies, industrial specialties, and engineered polymers), develops, manufactures, and sells a range of specialty chemicals primarily derived from co-products of the kraft pulping process and caprolactone.
NGVT historical stock prices picture
Ingevity (NGVT) has the following price history information. Looking back at NGVT historical stock prices for the last five trading days, on August 14, 2019, NGVT opened at $79.50, traded as high as $79.80 and as low as $77.49, and closed at $77.90. Trading volume was a total of 333.30K shares. On August 15, 2019, NGVT opened at $78.43, traded as high as $78.43 and as low as $75.00, and closed at $75.12. Trading volume was a total of 335.80K shares. On August 16, 2019, NGVT opened at $76.22, traded as high as $78.43 and as low as $75.00, and closed at $76.33. Trading volume was a total of 502.10K shares. On August 19, 2019, NGVT opened at $77.12, traded as high as $78.43 and as low as $75.00, and closed at $77.01. Trading volume was a total of 393.90K shares. On August 20, 2019, NGVT opened at $76.93, traded as high as $77.36 and as low as $75.57, and closed at $75.71. Trading volume was a total of 290.30K shares.

NGVT Historical Stock Prices By Date:

NGVT historical cagr picture

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: 05/03/2016
End date: 08/20/2019
Start price/share: $25.67
End price/share: $75.71
Dividends collected/share: $0.00
Total return: 194.94%
Average Annual Total Return: 38.80%
Starting investment: $10,000.00
Ending investment: $29,491.05
Years: 3.30
Date Close
08/14/2019$77.90
08/15/2019$75.12
08/16/2019$76.33
08/19/2019$77.01
08/20/2019$75.71
NGVT is categorized under the Materials sector; below are some other companies in the same sector:

NIC Historical Stock Prices
NKL 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
NSU Historical Stock Prices

Also explore: NGVT shares outstanding history

NGVT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.