|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 73.41 USD | +0.41% |
|
-1.28% | +24.05% |
| 07-31 | Ingevity Corporation, Q2 2026 Earnings Call, Jul 30, 2026 | |
| 07-30 | Ingevity's Q2 Adjusted Earnings Increase, Net Sales Decline; 2026 Adjusted EPS Outlook Raised | MT |
Quotes 5-day view: Ingevity Corporation
Delayed Quote NYSE
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | $74.49 | $70.62 | $70.19 | $73.11 | $73.41 |
| Volume | 170,268 | 387,159 | 460,024 | 296,728 | 297,108 |
| Change | +0.17% | -5.20% | -0.61% | +4.16% | +0.41% |
| Opening | $75.10 | $74.12 | $74.05 | $70.32 | $74.00 |
| High | $76.33 | $74.12 | $76.03 | $74.28 | $75.97 |
| Low | $74.46 | $70.60 | $67.81 | $69.41 | $73.21 |
Performance
| 1 day | +0.41% | ||
| 1 week | -1.28% | ||
| Current month | +0.41% | ||
| 1 month | +1.27% | ||
| 3 months | -3.31% | ||
| 6 months | +5.22% | ||
| Current year | +24.05% | ||
| 1 year | +81.71% | ||
| 3 years | +32.56% | ||
| 5 years | -12.31% | ||
| 10 years | +93.49% |
Volumes
marketsDaily volume
297,108
Estimated daily volume
297,108
Avg. Volume 20 sessions
245,485
Daily volume ratio
1.21
Avg. Volume 20 sessions USD
18,021,053.85
Record volume 1
10,098,290
Record volume 2
7,874,474
Record volume 3
6,937,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,523,683,254
Net sales (USD)
1,289,200,000
Number of employees
1,500
Sales / Employee (USD)
859,467
Free-Float
77.09 %
Free-Float capitalization (USD)
2,496,426,415
Average Daily Capital Traded
0.71%
Indicators
Moving average 5 days
72.36
Moving average 20 days
73.39
Moving average 50 days
71.48
Moving average 100 days
71.61
Price spread / (MMA5)
-1.42%
Price spread / (MMA20)
-0.03%
Price spread / (MMA50)
-2.63%
Price spread / (MMA100)
-2.45%
STIM
RSI 9 days
49.86
RSI 14 days
50.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.41% | -1.28% | +81.71% | +32.56% | 2.52B | |
| +2.43% | +1.96% | +37.76% | +30.58% | 69.33B | |
| +0.54% | +4.79% | +23.10% | +8.87% | 50.59B | |
| -1.37% | +0.02% | +9.76% | +24.15% | 17.54B | |
| -4.13% | -13.07% | +46.45% | +75.50% | 14.15B | |
| +1.32% | +3.66% | +17.29% | -6.78% | 10.31B | |
| -1.59% | -4.08% | +45.13% | +30.79% | 9.84B | |
| -0.38% | +9.01% | +9.27% | - | 9.19B | |
| -0.59% | -0.66% | -14.16% | +15.55% | 8.19B | |
| -3.62% | -3.51% | +108.31% | -22.38% | 7.27B | |
| Average | -0.70% | -0.26% | +36.46% | +20.98% | 19.89B | |
| Weighted average by Cap. | +0.39% | -0.54% | +31.17% | +22.87% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6edfe9963740ce8ef351d.NG48vfnyycyXFUaPQYWCTr4g_FCqBF04Y8zJzqaK2s4.Tlx91szFvaveWiPaBeLgIolUy2aadQIJO-GWuefBvoNWInPegKqKqtR2Hw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 73.41 | 60,756 | 178,353 |
| 23:00:00 | 73.35 | 418 | 117,597 |
| 22:59:59 | 73.42 | 138 | 117,179 |
| 22:59:59 | 73.45 | 682 | 117,041 |
| 22:59:59 | 73.45 | 162 | 116,359 |
| 22:59:59 | 73.41 | 150 | 116,197 |
| 22:59:59 | 73.35 | 100 | 116,047 |
| 22:59:54 | 73.48 | 100 | 115,947 |
| 22:59:54 | 73.47 | 100 | 115,847 |
| 22:59:54 | 73.45 | 100 | 115,747 |
Course Extremes
| 1 week | 67.81 |  | 76.03 |
| 1 month | 67.81 | | 77.22 |
| Current year | 58.87 | | 79.28 |
| 1 year | 45.66 | | 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 | +24.05% | ||
| 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
