|
Market Closed -
NYSE
04:00:02 2026-09-30 pm EDT
|
5-day change | 1st Jan Change | ||
| 70.75 USD | -0.44% |
|
-1.39% | +19.55% |
| 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
| 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | |
|---|---|---|---|---|---|
| Last | $71.79 | $73.00 | $72.74 | $71.06 | $70.75 |
| Volume | 194,821 | 242,286 | 230,621 | 260,199 | 406,175 |
| Change | +0.06% | +1.69% | -0.36% | -2.31% | -0.44% |
| Opening | $71.16 | $72.47 | $72.12 | $73.18 | $71.42 |
| High | $72.03 | $73.49 | $73.29 | $73.18 | $71.42 |
| Low | $70.67 | $71.83 | $71.58 | $70.82 | $69.81 |
Performance
| 1 day | -0.44% | ||
| 1 week | -1.39% | ||
| 1 month | +2.11% | ||
| 3 months | -5.25% | ||
| 6 months | -0.67% | ||
| Current year | +19.55% | ||
| 1 year | +28.19% | ||
| 3 years | +48.60% | ||
| 5 years | -0.87% | ||
| 10 years | +53.47% |
Volumes
marketsDaily volume
406,178
Estimated daily volume
406,178
Avg. Volume 20 sessions
280,764
Daily volume ratio
1.45
Avg. Volume 20 sessions USD
19,864,053
Record volume 1
10,098,290
Record volume 2
7,874,474
Record volume 3
6,937,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,442,895,137
Net sales (USD)
1,289,200,000
Number of employees
1,500
Sales / Employee (USD)
859,467
Free-Float
77.33%
Free-Float capitalization (USD)
2,424,066,014
Average Daily Capital Traded
0.81%
Indicators
Moving average 5 days
72.07
Moving average 20 days
69.64
Moving average 50 days
71.86
Moving average 100 days
71.45
Price spread / (MMA5)
+1.86%
Price spread / (MMA20)
-1.57%
Price spread / (MMA50)
+1.56%
Price spread / (MMA100)
+0.99%
STIM
RSI 9 days
53.66
RSI 14 days
51.88
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.44% | -1.39% | +28.19% | +48.60% | 2.44B | |
| +1.28% | +1.91% | +24.37% | +37.92% | 67.8B | |
| +0.48% | -3.83% | +18.38% | +16.83% | 48.72B | |
| +0.28% | -7.75% | -0.20% | +20.11% | 15.5B | |
| -1.33% | +1.71% | +41.04% | +74.91% | 13.76B | |
| -1.96% | -1.88% | +36.58% | +22.33% | 9.77B | |
| -0.17% | -.--% | +16.27% | -19.46% | 9.7B | |
| -1.20% | -0.89% | +13.61% | - | 9.13B | |
| +0.24% | -1.01% | +113.25% | -12.21% | 8.8B | |
| +1.61% | -2.60% | -12.37% | +10.03% | 7.52B | |
| Average | -0.15% | -2.26% | +27.91% | +22.12% | 19.31B | |
| Weighted average by Cap. | +0.36% | -2.54% | +24.44% | +26.36% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
70505fb.JvesFM23kgPszar9Doopj_UCX2h4YRP6Y9-NYWBUd9c.HoPWR6jkyzuKopi0S7ls0KJRDR4LDHKfPKq1IDUhRJFNhd0jhMHaTaGc_w
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 70.75 | 74,072 | 216,174 |
| 03:59:59 pm | 70.75 | 424 | 142,102 |
| 03:59:59 pm | 70.75 | 100 | 141,678 |
| 03:59:58 pm | 70.76 | 100 | 141,578 |
| 03:59:58 pm | 70.75 | 100 | 141,478 |
| 03:59:58 pm | 70.77 | 100 | 141,378 |
| 03:59:58 pm | 70.77 | 100 | 141,278 |
| 03:59:58 pm | 70.77 | 100 | 141,178 |
| 03:59:55 pm | 70.79 | 100 | 141,078 |
| 03:59:54 pm | 70.80 | 100 | 140,978 |
Price Extremes
| 1 week | 69.81 |  | 73.49 |
| 1 month | 66.43 | | 73.49 |
| 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 | +19.55% | ||
| 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
