|
Market Closed -
NYSE
04:00:02 2026-08-28 pm EDT
|
5-day change | 1st Jan Change | ||
| 69.43 USD | -0.44% |
|
-1.20% | +17.32% |
| 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
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | |
|---|---|---|---|---|---|
| Last | $68.81 | $69.05 | $69.56 | $69.74 | $69.43 |
| Volume | 216,497 | 245,193 | 164,774 | 183,945 | 214,389 |
| Change | -2.08% | +0.35% | +0.74% | +0.26% | -0.44% |
| Opening | $70.73 | $69.56 | $69.37 | $68.96 | $70.38 |
| High | $70.73 | $69.56 | $69.84 | $70.28 | $70.38 |
| Low | $68.11 | $68.47 | $69.12 | $68.24 | $68.74 |
Performance
| 1 day | -0.44% | ||
| 1 week | -1.20% | ||
| Current month | -5.03% | ||
| 1 month | -1.69% | ||
| 3 months | +2.37% | ||
| 6 months | -3.61% | ||
| Current year | +17.32% | ||
| 1 year | +18.93% | ||
| 3 years | +28.91% | ||
| 5 years | -15.38% | ||
| 10 years | +55.46% |
Volumes
marketsDaily volume
214,389
Estimated daily volume
214,389
Avg. Volume 20 sessions
209,452
Daily volume ratio
1.02
Avg. Volume 20 sessions USD
14,542,252.36
Record volume 1
10,098,290
Record volume 2
7,874,474
Record volume 3
6,937,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,386,859,124
Net sales (USD)
1,289,200,000
Number of employees
1,500
Sales / Employee (USD)
859,467
Free-Float
77.34 %
Free-Float capitalization (USD)
2,368,605,144
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
69.32
Moving average 20 days
73.76
Moving average 50 days
73.6
Moving average 100 days
72.63
Price spread / (MMA5)
-0.16%
Price spread / (MMA20)
+6.23%
Price spread / (MMA50)
+6.01%
Price spread / (MMA100)
+4.61%
RSI 9 days
35.83
RSI 14 days
39.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.44% | -1.20% | +18.93% | +28.91% | 2.39B | |
| +0.13% | -0.83% | +31.69% | +32.59% | 69.76B | |
| +1.96% | +1.65% | +15.78% | +14.22% | 52.47B | |
| -1.60% | -1.18% | +6.84% | +26.22% | 17.35B | |
| -2.03% | -1.58% | +33.57% | +72.56% | 13.6B | |
| +2.05% | +2.08% | +16.75% | -15.77% | 10.35B | |
| +1.07% | +3.14% | +40.13% | +37.54% | 10.05B | |
| +2.07% | +1.81% | +7.78% | - | 9.63B | |
| +0.11% | +0.71% | -8.68% | +9.31% | 8.05B | |
| +5.34% | -4.67% | +59.92% | -21.96% | 7.49B | |
| Average | +0.87% | +0.10% | +22.27% | +20.40% | 20.11B | |
| Weighted average by Cap. | +0.74% | +0.16% | +23.32% | +24.31% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
54d10c8a69.absLh3Xut9iztgRfUhr_oqWxgtXQj6NPbYnZqj8gQtU.Ju9YxRSW9e-L0VMLJ3DHm_DY1rGy5NoBAOyVnlUTJZFd73LzPozamfWObw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 69.43 | 35,044 | 119,295 |
| 03:59:51 pm | 69.44 | 100 | 84,251 |
| 03:59:37 pm | 69.34 | 100 | 84,151 |
| 03:59:37 pm | 69.37 | 100 | 84,051 |
| 03:59:37 pm | 69.37 | 100 | 83,951 |
| 03:59:29 pm | 69.32 | 100 | 83,851 |
| 03:59:29 pm | 69.32 | 100 | 83,751 |
| 03:59:29 pm | 69.29 | 100 | 83,651 |
| 03:59:25 pm | 69.29 | 100 | 83,551 |
| 03:59:25 pm | 69.29 | 100 | 83,451 |
Price Extremes
| 1 week | 68.11 |  | 70.73 |
| 1 month | 68.11 | | 79.05 |
| 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 | +17.32% | ||
| 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
