|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 74.00 USD | -4.05% |
|
+1.73% | +25.04% |
Quotes 5-day view: Ingevity Corporation
Delayed Quote NYSE
| 23/06/2026 | 24/06/2026 | 25/06/2026 | 26/06/2026 | 29/06/2026 | |
|---|---|---|---|---|---|
| Last | US$72.66 | US$74.75 | US$74.17 | US$77.12 | US$74.00 |
| Volume | 397,251 | 223,685 | 357,626 | 1,034,438 | 338,504 |
| Change | -0.11% | +2.88% | -0.78% | +3.98% | -4.05% |
| Opening | US$71.62 | US$72.89 | US$74.56 | US$73.61 | US$75.67 |
| High | US$73.06 | US$75.89 | US$74.72 | US$77.12 | US$75.67 |
| Low | US$71.48 | US$72.21 | US$72.61 | US$73.54 | US$73.01 |
Performance
| 1 day | -4.05% | ||
| 1 week | +1.73% | ||
| Current month | +9.11% | ||
| 1 month | +9.11% | ||
| 3 months | +4.86% | ||
| 6 months | +24.41% | ||
| Current year | +25.04% | ||
| 1 year | +70.66% | ||
| 3 years | +26.56% | ||
| 5 years | -7.18% | ||
| 10 years | +117.46% |
Volumes
marketsDaily volume
338,504
Estimated daily volume
338,504
Avg. Volume 20 sessions
352,561
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
26,089,514
Record volume 1
10,098,290
Record volume 2
7,874,474
Record volume 3
6,937,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,681,592,732
Net sales (USD)
1,289,200,000
Number of employees
1,500
Sales / Employee (USD)
859,467
Free-Float
78.17 %
Free-Float capitalization (USD)
2,653,001,340
Average Daily Capital Traded
0.97%
Indicators
Moving average 5 days
74.29
Moving average 20 days
70.42
Moving average 50 days
71.59
Moving average 100 days
71.1
Price spread / (MMA5)
+0.39%
Price spread / (MMA20)
-4.84%
Price spread / (MMA50)
-3.26%
Price spread / (MMA100)
-3.92%
STIM
RSI 9 days
76.1
RSI 14 days
68.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.05% | +1.73% | +70.66% | +26.56% | 2.68B | |
| +0.62% | -4.34% | +46.35% | +46.48% | 78.5B | |
| -1.74% | -4.56% | +9.44% | +6.56% | 46.95B | |
| +0.16% | +1.74% | +4.83% | +23.11% | 17.23B | |
| -1.00% | -0.45% | +73.81% | +83.64% | 15.05B | |
| -0.84% | +3.13% | +47.89% | +29.87% | 9.2B | |
| -1.73% | -0.93% | -8.14% | -24.20% | 8.92B | |
| -2.44% | -2.01% | -15.91% | +15.58% | 8.58B | |
| -3.37% | -2.71% | -3.28% | - | 7.77B | |
| +10.00% | +7.03% | +279.87% | +140.82% | 7.05B | |
| Average | -0.44% | +0.20% | +50.55% | +38.71% | 20.19B | |
| Weighted average by Cap. | -0.28% | -3.19% | +37.86% | +35.39% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1d867d16f84dc6e5195bc7.9WSeY6TQr-71rwssWFKMobNgQWTTGxOzCee66WzlIUo.qlanBdG8nYqtyTtdFzvk9-wWNTuxUyqEYoL5jzWJFj-SI_xU1-Ph35PgXg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 74.00 | 89,895 | 210,329 |
| 20:59:59 | 74.00 | 100 | 120,434 |
| 20:59:59 | 74.00 | 150 | 120,334 |
| 20:59:59 | 73.99 | 100 | 120,184 |
| 20:59:59 | 74.00 | 100 | 120,084 |
| 20:59:58 | 74.00 | 100 | 119,984 |
| 20:59:57 | 74.00 | 100 | 119,884 |
| 20:59:57 | 74.00 | 200 | 119,784 |
| 20:59:57 | 74.00 | 100 | 119,584 |
| 20:59:57 | 74.00 | 100 | 119,484 |
Course Extremes
| 1 week | 72.21 |  | 77.12 |
| 1 month | 65.06 | | 77.12 |
| Current year | 58.87 | | 79.28 |
| 1 year | 39.74 | | 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 | +25.04% | ||
| 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
