|
Market Closed -
NYSE
16:00:02 2026-11-11 EST
|
5-day change | 1st Jan Change | ||
| 63.24 USD | +4.05% |
|
-14.23% | +6.86% |
| 11-07 | Ingevity Corporation, Q3 2026 Earnings Call, Nov 05, 2026 | |
| 11-04 | Earnings Flash (NGVT) Ingevity Corporation Reports Q3 Revenue $305.1M, vs. FactSet Est of $303.9M | MT |
Stock exchange
Quotes 5-day view: Ingevity Corporation
Delayed Quote NYSE
| 2026-11-05 | 2026-11-06 | 2026-11-09 | 2026-11-10 | 2026-11-11 | |
|---|---|---|---|---|---|
| Last | US$63.71 | US$60.12 | US$62.40 | US$60.78 | US$63.24 |
| Volume | 954,667 | 620,948 | 466,806 | 371,135 | 437,092 |
| Change | -13.59% | -5.63% | +3.79% | -2.60% | +4.05% |
| Opening | US$67.99 | US$63.22 | US$61.02 | US$61.57 | US$61.60 |
| High | US$69.58 | US$63.68 | US$63.45 | US$62.43 | US$64.10 |
| Low | US$61.67 | US$59.47 | US$59.98 | US$60.63 | US$60.89 |
Performance
| 1 day | +4.05% | ||
| 1 week | -14.23% | ||
| Current month | -14.91% | ||
| 1 month | -9.35% | ||
| 3 months | -18.70% | ||
| 6 months | -15.05% | ||
| Current year | +6.86% | ||
| 1 year | +27.68% | ||
| 3 years | +66.73% | ||
| 5 years | -22.73% | ||
| 10 years | +29.62% |
Volumes
marketsDaily volume
437,092
Estimated daily volume
437,092
Avg. Volume 20 sessions
442,197
Daily volume ratio
0.99
Avg. Volume 20 sessions USD
27,964,538.28
Record volume 1
10,098,290
Record volume 2
7,874,474
Record volume 3
6,937,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,136,293,049
Net sales (USD)
1,289,200,000
Number of employees
1,500
Sales / Employee (USD)
859,467
Free-Float
76.07%
Free-Float capitalization (USD)
2,119,489,232
Average Daily Capital Traded
1.31%
Indicators
Moving average 5 days
62.05
Moving average 20 days
69.94
Moving average 50 days
70.06
Moving average 100 days
71.67
Price spread / (MMA5)
-1.88%
Price spread / (MMA20)
+10.59%
Price spread / (MMA50)
+10.78%
Price spread / (MMA100)
+13.33%
STIM
RSI 9 days
25.45
RSI 14 days
29.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.05% | -14.23% | +27.68% | +66.73% | 2.14B | |
| +1.44% | +1.72% | +25.97% | +20.22% | 64.85B | |
| +0.61% | -2.42% | +25.13% | +24.15% | 52.04B | |
| +0.34% | +1.68% | +6.59% | +29.44% | 17.1B | |
| +2.00% | +1.56% | +28.34% | +62.81% | 13.34B | |
| -2.37% | -8.99% | +18.07% | -20.70% | 9.52B | |
| +0.65% | +3.44% | +28.12% | +11.83% | 9.14B | |
| -0.38% | +0.89% | +9.33% | - | 9.05B | |
| +2.38% | -13.76% | +96.71% | +2.67% | 8.73B | |
| -0.85% | +0.07% | -15.51% | +5.80% | 7.92B | |
| Average | +0.78% | -2.76% | +25.04% | +22.55% | 19B | |
| Weighted average by Cap. | +0.82% | -0.96% | +24.64% | +21.82% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d107585f6683b8f7641e8106f0e27.PPVnLi4NEI1i48O2YXquBHp9_KiId-iQG4jHs3VUxAM.fY01Qnp6Kd0727vyUELMcRIRmt3fHIyjfNqVigUbhll3wh9aFkBh3RuVmg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 63.24 | 79,149 | 278,160 |
| 16:00:00 | 63.34 | 367 | 199,011 |
| 15:59:59 | 63.34 | 300 | 198,644 |
| 15:59:59 | 63.34 | 495 | 198,344 |
| 15:59:59 | 63.30 | 100 | 197,849 |
| 15:59:58 | 63.28 | 100 | 197,749 |
| 15:59:54 | 63.29 | 100 | 197,649 |
| 15:59:54 | 63.24 | 100 | 197,549 |
| 15:59:52 | 63.24 | 100 | 197,449 |
| 15:59:52 | 63.25 | 100 | 197,349 |
Price Extremes
| 1 week | 59.46 |  | 64.1 |
| 1 month | 59.46 | | 76.33 |
| Current year | 58.87 | | 79.28 |
| 1 year | 46.38 | | 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 | +6.86% | ||
| 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
