|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 73.22 USD | -0.05% |
|
-2.30% | +23.44% |
| 17/07 | Ingevity Receives BASt Approval For Evotherm P35 Warm-Mix Additive In Germany | CI |
| 25/06 | Ingevity Names Ryan Cotterman as Chief Accounting Officer | MT |
Quotes 5-day view: Ingevity Corporation
Delayed Quote NYSE
| 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | 28/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 74.80 | USD 74.70 | USD 73.76 | USD 73.26 | USD 73.05 |
| Volume | 230,102 | 208,367 | 175,181 | 191,024 | 30,078 |
| Change | +0.04% | -0.13% | -1.26% | -0.68% | -0.05% |
| Opening | USD 75.01 | USD 74.98 | USD 73.50 | USD 74.28 | USD 73.64 |
| High | USD 75.43 | USD 76.40 | USD 74.45 | USD 74.78 | USD 74.05 |
| Low | USD 72.48 | USD 74.03 | USD 72.77 | USD 72.89 | USD 72.89 |
Performance
| 1 day | -0.05% | ||
| 1 week | -2.30% | ||
| Current month | -2.17% | ||
| 1 month | -1.28% | ||
| 3 months | -4.28% | ||
| 6 months | +9.23% | ||
| Current year | +23.44% | ||
| 1 year | +59.99% | ||
| 3 years | +13.59% | ||
| 5 years | -11.82% | ||
| 10 years | +78.82% |
Volumes
marketsDaily volume
30,078
Estimated daily volume
73,970
Avg. Volume 20 sessions
213,916
Daily volume ratio
0.35
Avg. Volume 20 sessions USD
15,663,999.1
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)
2,547,374,009
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)
2,520,172,864
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
74.26
Moving average 20 days
73.84
Moving average 50 days
71.02
Moving average 100 days
71.29
Price spread / (MMA5)
+1.41%
Price spread / (MMA20)
+0.84%
Price spread / (MMA50)
-3.01%
Price spread / (MMA100)
-2.64%
STIM
RSI 9 days
49.83
RSI 14 days
52.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.05% | -2.30% | +59.99% | +13.59% | 2.55B | |
| -8.30% | -14.13% | +35.67% | +33.70% | 76.14B | |
| -0.74% | +0.29% | +7.44% | +0.65% | 47.62B | |
| +2.57% | +2.89% | +11.52% | +23.09% | 16.6B | |
| +1.46% | +2.35% | +79.79% | +95.05% | 15.18B | |
| +3.03% | +4.88% | +50.77% | +45.90% | 9.87B | |
| +0.34% | +1.96% | +4.00% | -15.39% | 9.71B | |
| -0.84% | +1.88% | +0.64% | - | 8.25B | |
| -0.92% | -8.73% | -13.26% | +22.92% | 8.19B | |
| -2.82% | +6.37% | +122.72% | -16.08% | 7.66B | |
| Average | -0.63% | -0.63% | +35.93% | +22.60% | 20.18B | |
| Weighted average by Cap. | -3.02% | -2.23% | +29.75% | +24.94% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a2683a3c015990f658aa189e043f.G3iK5hMLh0qBD2y0Ix76yq1qzVQM3HD21yu2BEXMiDE.UkD_1ypG1GfUfg_aQX-MusY5hS57mjWMs0XGfg2K0WtXDfKRZVL0Lvl3PQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:07:01 am | 73.05 | 100 | 15,323 |
| 02:07:01 am | 73.05 | 100 | 15,223 |
| 02:07:01 am | 73.05 | 100 | 15,123 |
| 02:03:53 am | 73.05 | 100 | 15,023 |
| 02:03:52 am | 73.21 | 100 | 14,923 |
| 02:03:52 am | 73.20 | 100 | 14,823 |
| 02:03:52 am | 72.88 | 100 | 14,723 |
| 02:03:52 am | 73.05 | 100 | 14,623 |
| 02:03:52 am | 73.04 | 100 | 14,523 |
| 02:03:52 am | 73.05 | 135 | 14,423 |
Course Extremes
| 1 week | 72.48 |  | 76.4 |
| 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 | +23.79% | ||
| 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
