|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 73.11 USD | +4.16% |
|
-0.20% | +23.54% |
| 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
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | US$74.36 | US$74.49 | US$70.62 | US$70.19 | US$73.11 |
| Volume | 194,670 | 170,268 | 387,159 | 460,024 | 296,728 |
| Change | +1.50% | +0.17% | -5.20% | -0.61% | +4.16% |
| Opening | US$73.64 | US$75.10 | US$74.12 | US$74.05 | US$70.32 |
| High | US$74.47 | US$76.33 | US$74.12 | US$76.03 | US$74.28 |
| Low | US$72.89 | US$74.46 | US$70.60 | US$67.81 | US$69.41 |
Performance
| 1 day | +4.16% | ||
| 1 week | -0.20% | ||
| 1 month | -2.09% | ||
| 3 months | -4.04% | ||
| 6 months | +11.13% | ||
| Current year | +23.54% | ||
| 1 year | +74.95% | ||
| 3 years | +14.20% | ||
| 5 years | -13.93% | ||
| 10 years | +91.04% |
Volumes
marketsDaily volume
296,728
Estimated daily volume
296,728
Avg. Volume 20 sessions
240,560
Daily volume ratio
1.23
Avg. Volume 20 sessions USD
17,587,341.6
Record volume 1
10,098,290
Record volume 2
7,874,474
Record volume 3
6,937,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,513,369,877
Net sales (USD)
1,289,200,000
Number of employees
1,500
Sales / Employee (USD)
859,467
Free-Float
78.04 %
Free-Float capitalization (USD)
2,488,236,178
Average Daily Capital Traded
0.7%
Indicators
Moving average 5 days
72.55
Moving average 20 days
73.36
Moving average 50 days
71.32
Moving average 100 days
71.53
Price spread / (MMA5)
-0.76%
Price spread / (MMA20)
+0.34%
Price spread / (MMA50)
-2.45%
Price spread / (MMA100)
-2.16%
RSI 9 days
32.92
RSI 14 days
40.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.16% | -0.20% | +74.95% | +14.20% | 2.51B | |
| +0.76% | -13.46% | +31.97% | +23.96% | 67.69B | |
| -1.64% | +3.77% | +16.77% | +3.34% | 49.92B | |
| -1.14% | +2.58% | +12.30% | +23.25% | 17.18B | |
| -4.83% | -6.66% | +63.19% | +77.87% | 14.55B | |
| -1.39% | +3.52% | +12.10% | -13.25% | 10.15B | |
| +4.44% | -0.08% | +43.62% | +39.85% | 10.13B | |
| +1.18% | +8.16% | +9.85% | - | 9.01B | |
| +0.69% | -1.46% | -13.67% | +20.87% | 8.14B | |
| +0.38% | -2.96% | +107.30% | -21.81% | 7.54B | |
| Average | +0.26% | -0.37% | +35.84% | +18.70% | 19.68B | |
| Weighted average by Cap. | -0.30% | -3.45% | +28.81% | +19.33% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5d0d.Q3Q6DAAiNHyrLw4bfDSs9A-jeyXujt466Mn3a5BlniY.bkEJb2p4WQ2fRHpDMATzoWbKSkKGo51OjaWlD9Vd9lYbPl9CRnEZSZx4bQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 | 73.11 | 61,210 | 180,317 |
| 03:59:57 | 73.12 | 100 | 119,107 |
| 03:59:57 | 73.04 | 105 | 119,007 |
| 03:59:55 | 73.13 | 100 | 118,902 |
| 03:59:55 | 73.07 | 100 | 118,802 |
| 03:59:54 | 73.06 | 100 | 118,702 |
| 03:59:53 | 73.06 | 142 | 118,602 |
| 03:59:52 | 72.96 | 147 | 118,460 |
| 03:59:48 | 73.05 | 100 | 118,313 |
| 03:59:47 | 73.05 | 100 | 118,213 |
Course Extremes
| 1 week | 67.81 |  | 76.33 |
| 1 month | 67.81 | | 77.22 |
| Current year | 58.87 | | 79.28 |
| 1 year | 40.4 | | 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 | +23.54% | ||
| 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
