|
Market Closed -
NYSE
23:00:03 18/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 68.20 USD | +0.21% |
|
-1.74% | +15.24% |
| 08-19 | 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
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | $68.25 | $67.84 | $68.23 | $68.06 | $68.20 |
| Volume | 342,073 | 172,316 | 198,815 | 264,644 | 822,164 |
| Change | -1.67% | -0.60% | +0.57% | -0.25% | +0.21% |
| Opening | $68.58 | $68.45 | $68.44 | $69.62 | $67.86 |
| High | $68.58 | $68.96 | $69.42 | $69.73 | $68.35 |
| Low | $67.30 | $67.54 | $67.73 | $67.65 | $66.43 |
Performance
| 1 day | +0.21% | ||
| 1 week | -1.74% | ||
| Current month | -1.57% | ||
| 1 month | -4.16% | ||
| 3 months | -7.10% | ||
| 6 months | +4.36% | ||
| Current year | +15.24% | ||
| 1 year | +21.03% | ||
| 3 years | +38.25% | ||
| 5 years | -4.76% | ||
| 10 years | +49.04% |
Volumes
marketsDaily volume
822,164
Estimated daily volume
822,164
Avg. Volume 20 sessions
238,643
Daily volume ratio
3.45
Avg. Volume 20 sessions USD
16,275,452.6
Record volume 1
10,098,290
Record volume 2
7,874,474
Record volume 3
6,937,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,344,574,280
Net sales (USD)
1,289,200,000
Number of employees
1,500
Sales / Employee (USD)
859,467
Free-Float
77.33%
Free-Float capitalization (USD)
2,326,502,985
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
68.12
Moving average 20 days
68.97
Moving average 50 days
72.28
Moving average 100 days
71.73
Price spread / (MMA5)
-0.12%
Price spread / (MMA20)
+1.13%
Price spread / (MMA50)
+5.98%
Price spread / (MMA100)
+5.18%
STIM
RSI 9 days
41.31
RSI 14 days
41.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.21% | -1.74% | +21.03% | +38.25% | 2.34B | |
| +1.42% | +1.85% | +26.17% | +25.76% | 69.24B | |
| -1.43% | -0.41% | +20.55% | +14.20% | 50.96B | |
| +1.33% | +0.33% | +3.15% | +25.36% | 16.68B | |
| -0.74% | +3.09% | +34.79% | +59.60% | 13.72B | |
| -2.30% | +2.81% | +34.32% | +21.23% | 10.29B | |
| -1.45% | -1.12% | +17.30% | -21.79% | 9.92B | |
| -1.09% | -3.79% | +13.18% | - | 9.04B | |
| -2.41% | -4.17% | +90.82% | -8.94% | 8.68B | |
| +0.99% | +3.14% | -12.82% | +8.08% | 7.91B | |
| Average | -0.55% | -0.24% | +24.85% | +17.97% | 19.88B | |
| Weighted average by Cap. | -0.12% | +0.52% | +23.99% | +20.16% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2fccb0702dcb40a3.b_bidCCmw8lVZh6FDybWyV7K-q1YzzMxhwJwx1wwXb4.W8-RTE3BsPkcFk3iNkibk2aGldkqowII7i8YpBpZE4lasKVCdJOEpmweKg
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 68.20 | 557,401 | 652,726 |
| 22:59:59 | 68.35 | 207 | 95,325 |
| 22:59:59 | 68.35 | 300 | 95,118 |
| 22:59:59 | 68.34 | 200 | 94,818 |
| 22:59:59 | 68.34 | 200 | 94,618 |
| 22:59:59 | 68.09 | 253 | 94,418 |
| 22:59:59 | 68.12 | 100 | 94,165 |
| 22:59:59 | 68.14 | 100 | 94,065 |
| 22:59:59 | 68.22 | 100 | 93,965 |
| 22:59:54 | 68.09 | 100 | 93,865 |
Price Extremes
| 1 week | 66.43 |  | 69.73 |
| 1 month | 66.43 | | 71.41 |
| 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 | +15.24% | ||
| 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
