|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 74.70 USD | -0.13% |
|
+0.25% | +26.23% |
| 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
| 16/07/2026 | 17/07/2026 | 20/07/2026 | 21/07/2026 | 22/07/2026 | |
|---|---|---|---|---|---|
| Last | $75.17 | $76.53 | $74.77 | $74.80 | $74.70 |
| Volume | 2,61,323 | 2,38,216 | 1,73,615 | 2,30,102 | 2,08,367 |
| Change | +0.89% | +1.81% | -2.30% | +0.04% | -0.13% |
| Opening | $74.09 | $74.20 | $76.36 | $75.01 | $74.98 |
| High | $76.10 | $77.22 | $76.76 | $75.43 | $76.40 |
| Low | $74.09 | $73.55 | $74.45 | $72.48 | $74.03 |
Performance
| 1 day | -0.13% | ||
| 1 week | +0.25% | ||
| Current month | +0.04% | ||
| 1 month | +2.69% | ||
| 3 months | +0.15% | ||
| 6 months | +8.89% | ||
| Current year | +26.23% | ||
| 1 year | +61.30% | ||
| 3 years | +21.25% | ||
| 5 years | -4.35% | ||
| 10 years | +86.94% |
Volumes
marketsDaily volume
2,08,367
Estimated daily volume
2,08,367
Avg. Volume 20 sessions
2,22,107
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
1,65,91,392.9
Record volume 1
1,00,98,290
Record volume 2
78,74,474
Record volume 3
69,37,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,60,09,22,412
Net sales (USD)
1,28,92,00,000
Number of employees
1,500
Sales / Employee (USD)
8,59,467
Free-Float
78.17 %
Free-Float capitalization (USD)
2,57,31,49,471
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
75.16
Moving average 20 days
73.79
Moving average 50 days
71.06
Moving average 100 days
71.22
Price spread / (MMA5)
+0.61%
Price spread / (MMA20)
-1.22%
Price spread / (MMA50)
-4.88%
Price spread / (MMA100)
-4.66%
STIM
RSI 9 days
56.78
RSI 14 days
56.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.13% | +0.25% | +61.30% | +21.25% | 260.09Cr | |
| -0.65% | -4.59% | +42.95% | +53.44% | 8.22TCr | |
| +1.50% | +2.15% | +12.55% | +3.16% | 4.74TCr | |
| +1.09% | +2.54% | +9.64% | +20.82% | 1.68TCr | |
| +0.30% | -0.72% | +80.30% | +93.57% | 1.54TCr | |
| +1.84% | +1.25% | +51.94% | +46.63% | 994.52Cr | |
| +1.65% | 0.00% | +5.84% | -13.72% | 957.74Cr | |
| -2.32% | +3.54% | -8.43% | +29.77% | 905.33Cr | |
| +0.58% | +1.68% | +1.19% | - | 806.19Cr | |
| -1.59% | +4.92% | +107.27% | -20.60% | 738.87Cr | |
| Average | +0.22% | +1.26% | +36.45% | +26.04% | 2.08TCr | |
| Weighted average by Cap. | +0.19% | -0.33% | +33.49% | +34.12% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
90ffb29e2497fad1.T440mhla3T4UosTUwe6TMBqnTaz8xDyFKlylp6MuwRs.HNR2_VQ1lA955pe2qL7ldHnxAfuQm2jXex7Uy8FjmVMbwwHFWjWuaXnAnQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 74.70 | 34,788 | 1,28,729 |
| 01:29:59 am | 74.66 | 100 | 93,941 |
| 01:29:59 am | 74.65 | 174 | 93,841 |
| 01:29:59 am | 74.69 | 100 | 93,667 |
| 01:29:59 am | 74.69 | 104 | 93,567 |
| 01:29:59 am | 74.69 | 100 | 93,463 |
| 01:29:59 am | 74.69 | 154 | 93,363 |
| 01:29:59 am | 74.69 | 100 | 93,209 |
| 01:29:59 am | 74.69 | 100 | 93,109 |
| 01:29:57 am | 74.64 | 108 | 93,009 |
Course Extremes
| 1 week | 72.48 |  | 77.22 |
| 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 | +26.23% | ||
| 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
