|
Market Closed -
NYSE
01:30:02 05/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 70.54 USD | +1.02% |
|
+1.60% | +19.20% |
| 19/08 | Ingevity Insider Sold Shares Worth $764,673, According to a Recent SEC Filing | MT |
| 31/07 | Ingevity Corporation, Q2 2026 Earnings Call, Jul 30, 2026 |
Stock exchange
Quotes 5-day view: Ingevity Corporation
Delayed Quote NYSE
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | $69.29 | $68.51 | $68.97 | $69.83 | $70.54 |
| Volume | 2,92,956 | 2,17,902 | 2,50,659 | 2,92,711 | 1,63,557 |
| Change | -0.20% | -1.13% | +0.67% | +1.25% | +1.02% |
| Opening | $69.11 | $68.57 | $69.04 | $69.77 | $69.42 |
| High | $69.67 | $68.75 | $71.41 | $70.11 | $70.84 |
| Low | $68.29 | $67.46 | $68.94 | $67.28 | $69.35 |
Performance
| 1 day | +1.02% | ||
| 1 week | +1.60% | ||
| Current month | +1.80% | ||
| 1 month | -8.52% | ||
| 3 months | +6.89% | ||
| 6 months | +4.99% | ||
| Current year | +19.20% | ||
| 1 year | +18.02% | ||
| 3 years | +33.17% | ||
| 5 years | -10.48% | ||
| 10 years | +58.70% |
Volumes
marketsDaily volume
1,63,557
Estimated daily volume
1,63,557
Avg. Volume 20 sessions
2,20,147
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
1,55,29,169.38
Record volume 1
1,00,98,290
Record volume 2
78,74,474
Record volume 3
69,37,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,42,50,18,617
Net sales (USD)
1,28,92,00,000
Number of employees
1,500
Sales / Employee (USD)
8,59,467
Free-Float
77.34 %
Free-Float capitalization (USD)
2,40,64,72,805
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
69.43
Moving average 20 days
72.23
Moving average 50 days
73.22
Moving average 100 days
72.34
Price spread / (MMA5)
-1.58%
Price spread / (MMA20)
+2.40%
Price spread / (MMA50)
+3.80%
Price spread / (MMA100)
+2.55%
RSI 9 days
42.39
RSI 14 days
42.46
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.02% | +1.60% | +18.02% | +33.17% | 242.5Cr | |
| -1.25% | -3.58% | +31.41% | +21.12% | 6.9TCr | |
| -0.28% | +1.60% | +21.80% | +16.29% | 5.34TCr | |
| -0.54% | 0.00% | +5.30% | +30.82% | 1.76TCr | |
| -2.54% | -0.22% | +32.13% | +67.13% | 1.39TCr | |
| -3.55% | +4.56% | +40.91% | +36.97% | 1.08TCr | |
| -0.03% | -0.94% | +18.07% | -18.39% | 1.03TCr | |
| -0.31% | 0.00% | +9.02% | - | 963.97Cr | |
| -2.11% | -1.72% | -10.60% | +5.52% | 800.64Cr | |
| -1.79% | +3.33% | +56.92% | -22.70% | 782.44Cr | |
| Average | -1.14% | +0.23% | +22.30% | +18.88% | 2.03TCr | |
| Weighted average by Cap. | -1.06% | -0.63% | +24.60% | +20.49% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0e3a514cb2d479b7.D4AMkKOW8mGYJf_qYP8p2uUCAgGpckOgRdHA_w37sN4.R7k_0-vhqBPyR42SDMhYsr1LS1LwRTGZMJWjiVSf_5pZ0Gqp08mtLchxug
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 70.54 | 33,240 | 87,680 |
| 01:30:00 am | 70.59 | 200 | 54,440 |
| 01:29:57 am | 70.55 | 100 | 54,240 |
| 01:29:55 am | 70.54 | 100 | 54,140 |
| 01:29:55 am | 70.60 | 100 | 54,040 |
| 01:29:54 am | 70.63 | 100 | 53,940 |
| 01:29:54 am | 70.56 | 200 | 53,840 |
| 01:29:54 am | 70.56 | 100 | 53,640 |
| 01:29:54 am | 70.56 | 600 | 53,540 |
| 01:29:54 am | 70.56 | 100 | 52,940 |
Price Extremes
| 1 week | 67.28 |  | 71.41 |
| 1 month | 67.28 | | 79.05 |
| 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 | +19.20% | ||
| 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
