|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 73.76 USD | -1.26% |
|
-1.01% | +24.64% |
| 07-16 | Ingevity Receives BASt Approval For Evotherm P35 Warm-Mix Additive In Germany | CI |
| 06-25 | Ingevity Names Ryan Cotterman as Chief Accounting Officer | MT |
Quotes 5-day view: Ingevity Corporation
Delayed Quote NYSE
| 17/07/2026 | 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | |
|---|---|---|---|---|---|
| Last | US$76.53 | US$74.77 | US$74.80 | US$74.70 | US$73.76 |
| Volume | 238,216 | 173,615 | 230,102 | 208,367 | 175,178 |
| Change | +1.81% | -2.30% | +0.04% | -0.13% | -1.26% |
| Opening | US$74.20 | US$76.36 | US$75.01 | US$74.98 | US$73.50 |
| High | US$77.22 | US$76.76 | US$75.43 | US$76.40 | US$74.45 |
| Low | US$73.55 | US$74.45 | US$72.48 | US$74.03 | US$72.77 |
Performance
| 1 day | -1.26% | ||
| 1 week | -1.01% | ||
| Current month | -1.22% | ||
| 1 month | +1.40% | ||
| 3 months | -1.11% | ||
| 6 months | +7.52% | ||
| Current year | +24.64% | ||
| 1 year | +59.27% | ||
| 3 years | +19.72% | ||
| 5 years | -5.56% | ||
| 10 years | +84.58% |
Volumes
marketsDaily volume
175,180
Estimated daily volume
175,180
Avg. Volume 20 sessions
222,107
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
16,382,612.32
Record volume 1
10,098,290
Record volume 2
7,874,474
Record volume 3
6,937,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,597,445,243
Net sales (USD)
1,289,200,000
Number of employees
1,500
Sales / Employee (USD)
859,467
Free-Float
78.17 %
Free-Float capitalization (USD)
2,569,709,432
Average Daily Capital Traded
0.63%
Indicators
Moving average 5 days
75.19
Moving average 20 days
73.79
Moving average 50 days
71.06
Moving average 100 days
71.26
Price spread / (MMA5)
+1.94%
Price spread / (MMA20)
+0.04%
Price spread / (MMA50)
-3.67%
Price spread / (MMA100)
-3.39%
STIM
RSI 9 days
56.78
RSI 14 days
56.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.26% | -1.01% | +59.27% | +19.72% | 2.6B | |
| -1.48% | -9.36% | +47.14% | +54.14% | 80.66B | |
| -0.20% | +1.94% | +12.32% | +2.95% | 48.12B | |
| -2.76% | -0.29% | +6.61% | +17.49% | 16.97B | |
| +0.51% | -1.11% | +85.63% | +96.27% | 15.33B | |
| +1.71% | -0.49% | +55.56% | +46.90% | 9.96B | |
| +0.61% | +0.61% | +6.48% | -13.20% | 9.74B | |
| -8.74% | -5.51% | -16.43% | +18.43% | 8.83B | |
| +0.36% | +2.04% | +1.55% | - | 8.11B | |
| -1.59% | +4.92% | +107.27% | -20.60% | 7.29B | |
| Average | -1.28% | -0.01% | +36.54% | +24.68% | 20.76B | |
| Weighted average by Cap. | -1.13% | -2.35% | +34.87% | +33.50% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
89625275dcb1c4a3d6202e7e77517770.P7NfmNeyCZhWlGb6C5A_Oqwk472uKRn4GV67xu7c3ig.XcMe-b7WRPYSziOsfOlnbuoSgujGXWmcdg7fh7GmmRl74TnBnOJ8_DzgBQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 73.76 | 41,107 | 115,340 |
| 20:59:59 | 73.72 | 100 | 74,233 |
| 20:59:59 | 73.72 | 204 | 74,133 |
| 20:59:59 | 73.72 | 836 | 73,929 |
| 20:59:59 | 73.72 | 200 | 73,093 |
| 20:59:59 | 73.72 | 214 | 72,893 |
| 20:59:59 | 73.73 | 1,400 | 72,679 |
| 20:59:59 | 73.74 | 101 | 71,279 |
| 20:59:56 | 73.85 | 100 | 71,178 |
| 20:59:55 | 73.77 | 100 | 71,078 |
Course Extremes
| 1 week | 72.48 |  | 77.22 |
| 1 month | 69.62 | | 77.22 |
| 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 | +24.64% | ||
| 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
