|
Market Closed -
NYSE
04:00:02 2026-10-23 pm EDT
|
5-day change | 1st Jan Change | ||
| 69.64 USD | -0.29% |
|
-0.26% | +17.67% |
| Aug. 18 | Ingevity Insider Sold Shares Worth $764,673, According to a Recent SEC Filing | MT |
| Jul. 30 | Ingevity Corporation, Q2 2026 Earnings Call, Jul 30, 2026 |
Stock exchange
Quotes 5-day view: Ingevity Corporation
Delayed Quote NYSE
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | $70.31 | $70.60 | $70.69 | $69.84 | $69.64 |
| Volume | 208,765 | 264,497 | 268,281 | 247,535 | 233,494 |
| Change | +0.70% | +0.41% | +0.13% | -1.20% | -0.29% |
| Opening | $70.01 | $70.24 | $70.76 | $70.27 | $68.86 |
| High | $71.02 | $72.23 | $71.69 | $71.19 | $70.04 |
| Low | $69.60 | $70.19 | $69.90 | $69.34 | $68.43 |
Performance
| 1 day | -0.29% | ||
| 1 week | -0.26% | ||
| Current month | -1.57% | ||
| 1 month | -2.99% | ||
| 3 months | -4.94% | ||
| 6 months | -8.86% | ||
| Current year | +17.67% | ||
| 1 year | +21.81% | ||
| 3 years | +75.37% | ||
| 5 years | -11.43% | ||
| 10 years | +59.36% |
Volumes
marketsDaily volume
233,494
Estimated daily volume
233,494
Avg. Volume 20 sessions
251,965
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
17,546,842.6
Record volume 1
10,098,290
Record volume 2
7,874,474
Record volume 3
6,937,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,394,078,488
Net sales (USD)
1,289,200,000
Number of employees
1,500
Sales / Employee (USD)
859,467
Free-Float
77.33%
Free-Float capitalization (USD)
2,375,574,095
Average Daily Capital Traded
0.73%
Indicators
Moving average 5 days
70.25
Moving average 20 days
71.01
Moving average 50 days
70.49
Moving average 100 days
71.72
Price spread / (MMA5)
+0.88%
Price spread / (MMA20)
+1.97%
Price spread / (MMA50)
+1.23%
Price spread / (MMA100)
+2.99%
STIM
RSI 9 days
43.65
RSI 14 days
45.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.29% | -0.26% | +21.81% | +75.37% | 2.39B | |
| +0.38% | -2.54% | +18.78% | +36.57% | 69.1B | |
| +0.15% | -1.47% | +19.97% | +28.08% | 50.57B | |
| +0.44% | -1.00% | -1.29% | +26.56% | 15.95B | |
| -0.94% | -1.68% | +28.19% | +71.83% | 13.53B | |
| +5.43% | +12.43% | +163.05% | +18.89% | 11.46B | |
| +0.48% | -4.21% | +23.66% | -8.92% | 10.07B | |
| -0.94% | -4.35% | +28.81% | +31.51% | 9.63B | |
| +0.26% | -4.51% | +6.72% | - | 8.83B | |
| -1.20% | -6.37% | -25.16% | +6.26% | 7.21B | |
| Average | +0.38% | -1.14% | +28.45% | +31.79% | 19.87B | |
| Weighted average by Cap. | +0.40% | -1.41% | +25.07% | +31.58% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fbb7c728769e5.DHqRsM_2zk33ABx3YAIK0Od1RKN2MoEkXtIXDvidZ6g.bx_13ZeQlHuyeUU2B0F54oYYcuZPSutCc4ZWVLbsMspPCtnbm6CnKrRUXQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 69.64 | 44,942 | 144,945 |
| 03:59:59 pm | 69.62 | 100 | 100,003 |
| 03:59:59 pm | 69.69 | 100 | 99,903 |
| 03:59:59 pm | 69.69 | 153 | 99,803 |
| 03:59:59 pm | 69.68 | 120 | 99,650 |
| 03:59:58 pm | 69.66 | 200 | 99,530 |
| 03:59:57 pm | 69.60 | 100 | 99,330 |
| 03:59:57 pm | 69.60 | 100 | 99,230 |
| 03:59:57 pm | 69.61 | 100 | 99,130 |
| 03:59:57 pm | 69.65 | 241 | 99,030 |
Price Extremes
| 1 week | 68.43 |  | 72.23 |
| 1 month | 68.43 | | 73.8 |
| Current year | 58.87 | | 79.28 |
| 1 year | 45.85 | | 79.28 |
| 3 years | 28.49 | | 79.28 |
| 5 years | 28.49 | | 90.81 |
| 10 years | 24.92 | | 120.41 |
Monthly variations
Annual variations
| 2026 | +17.67% | ||
| 2025 | +45.23% | ||
| 2024 | -13.70% | ||
| 2023 | -32.96% | ||
| 2022 | -1.76% | ||
| 2021 | -5.32% | ||
| 2020 | -13.33% | ||
| 2019 | +4.41% | ||
| 2018 | +18.76% | ||
| 2017 | +28.45% | ||
| 2016 | +104.24% |
- Stock Market
- Stocks
- NGVT Stock
- Quotes Ingevity Corporation
Select your edition
All financial news and data tailored to specific country editions
