|
Market Closed -
NYSE
21:00:02 16/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 69.82 USD | -1.02% |
|
-2.23% | +17.98% |
| 08-18 | Ingevity Insider Sold Shares Worth $764,673, According to a Recent SEC Filing | MT |
| 07-31 | Ingevity Corporation, Q2 2026 Earnings Call, Jul 30, 2026 |
Stock exchange
Quotes 5-day view: Ingevity Corporation
Delayed Quote NYSE
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | US$69.07 | US$70.08 | US$70.14 | US$70.54 | US$69.82 |
| Volume | 280,475 | 318,204 | 291,480 | 174,860 | 179,578 |
| Change | -0.99% | +1.46% | +0.09% | +0.57% | -1.02% |
| Opening | US$69.20 | US$69.27 | US$69.32 | US$70.53 | US$70.60 |
| High | US$69.87 | US$70.77 | US$71.04 | US$71.23 | US$71.87 |
| Low | US$68.90 | US$68.74 | US$69.05 | US$69.78 | US$69.71 |
Performance
| 1 day | -1.02% | ||
| 1 week | -2.23% | ||
| Current month | -1.31% | ||
| 1 month | +2.92% | ||
| 3 months | -6.29% | ||
| 6 months | -5.92% | ||
| Current year | +17.98% | ||
| 1 year | +25.46% | ||
| 3 years | +72.86% | ||
| 5 years | -10.43% | ||
| 10 years | +63.74% |
Volumes
marketsDaily volume
210,979
Estimated daily volume
210,979
Avg. Volume 20 sessions
267,533
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
18,679,154.06
Record volume 1
10,098,290
Record volume 2
7,874,474
Record volume 3
6,937,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,425,018,617
Net sales (USD)
1,289,200,000
Number of employees
1,500
Sales / Employee (USD)
859,467
Free-Float
77.33%
Free-Float capitalization (USD)
2,406,275,081
Average Daily Capital Traded
0.77%
Indicators
Moving average 5 days
69.92
Moving average 20 days
70.92
Moving average 50 days
71.32
Moving average 100 days
71.62
Price spread / (MMA5)
+0.14%
Price spread / (MMA20)
+1.58%
Price spread / (MMA50)
+2.15%
Price spread / (MMA100)
+2.57%
RSI 9 days
45.69
RSI 14 days
47.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.02% | -2.23% | +25.46% | +72.86% | 2.43B | |
| +0.25% | -2.34% | +19.70% | +33.20% | 70.13B | |
| +1.16% | +2.82% | +25.13% | +26.62% | 50.75B | |
| -0.15% | +2.92% | +0.13% | +22.18% | 16.17B | |
| +2.27% | -2.91% | +36.44% | +71.13% | 13.34B | |
| +0.43% | +6.17% | +35.22% | -9.16% | 10.48B | |
| +2.17% | +5.10% | +157.74% | +0.12% | 10.19B | |
| +1.97% | +0.48% | +41.33% | +28.43% | 9.79B | |
| -2.41% | +2.60% | +21.59% | - | 9.48B | |
| -0.72% | -0.96% | -20.14% | +9.32% | 7.77B | |
| Average | +0.39% | +1.13% | +34.26% | +28.30% | 20.05B | |
| Weighted average by Cap. | +0.59% | +0.19% | +28.11% | +28.37% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f17a82849d9156ce4f65c.lLGDqvG4-xebkosLONUGLtPeBzrCV78SIVjBUpS_3PA.2dLk87rL1iDq1-EzVYV3fZm0b1abY4tKe2zwJfX07IHa-rHwstCVe8z40g
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 69.82 | 52,015 | 108,315 |
| 20:59:59 | 69.78 | 107 | 56,300 |
| 20:59:58 | 69.77 | 353 | 56,193 |
| 20:59:55 | 69.77 | 104 | 55,840 |
| 20:59:51 | 69.71 | 100 | 55,736 |
| 20:59:48 | 69.83 | 100 | 55,636 |
| 20:59:47 | 69.71 | 100 | 55,536 |
| 20:59:47 | 69.79 | 200 | 55,436 |
| 20:59:43 | 69.84 | 136 | 55,236 |
| 20:59:43 | 69.84 | 200 | 55,100 |
Price Extremes
| 1 week | 68.74 |  | 71.87 |
| 1 month | 66.43 | | 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 | +17.98% | ||
| 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
