|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 72.49 USD | -0.12% |
|
-2.27% | +22.49% |
Quotes 5-day view: Ingevity Corporation
Delayed Quote NYSE
| 2026-06-26 | 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-02 | |
|---|---|---|---|---|---|
| Last | US$77.12 | US$74.00 | US$74.67 | US$72.58 | US$72.49 |
| Volume | 1,034,438 | 338,504 | 194,547 | 243,395 | 231,932 |
| Change | +3.98% | -4.05% | +0.91% | -2.80% | -0.12% |
| Opening | US$73.61 | US$75.67 | US$74.38 | US$74.22 | US$72.36 |
| High | US$77.12 | US$75.67 | US$75.83 | US$75.17 | US$73.75 |
| Low | US$73.54 | US$73.01 | US$73.77 | US$72.49 | US$71.43 |
Performance
| 1 day | -0.12% | ||
| 1 week | -2.27% | ||
| Current month | -2.92% | ||
| 1 month | +7.92% | ||
| 3 months | +1.97% | ||
| 6 months | +20.64% | ||
| Current year | +22.49% | ||
| 1 year | +54.93% | ||
| 3 years | +24.64% | ||
| 5 years | -11.58% | ||
| 10 years | +110.73% |
Volumes
marketsDaily volume
231,932
Estimated daily volume
231,932
Avg. Volume 20 sessions
354,595
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
25,704,591.55
Record volume 1
10,098,290
Record volume 2
7,874,474
Record volume 3
6,937,237
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,523,729,260
Net sales (USD)
1,289,200,000
Number of employees
1,500
Sales / Employee (USD)
859,467
Free-Float
78.17 %
Free-Float capitalization (USD)
2,496,821,023
Average Daily Capital Traded
1.02%
Indicators
Moving average 5 days
74.51
Moving average 20 days
71.4
Moving average 50 days
71.53
Moving average 100 days
71.18
Price spread / (MMA5)
+2.78%
Price spread / (MMA20)
-1.50%
Price spread / (MMA50)
-1.32%
Price spread / (MMA100)
-1.80%
STIM
RSI 9 days
50.03
RSI 14 days
52.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.12% | -2.27% | +54.93% | +24.64% | 2.52B | |
| -2.78% | -0.22% | +41.44% | +37.39% | 83.11B | |
| +1.81% | -1.32% | +10.43% | +7.13% | 45.93B | |
| +1.49% | +0.53% | +4.36% | +23.63% | 16.93B | |
| -0.39% | -0.92% | +69.04% | +79.55% | 14.89B | |
| +0.58% | +3.43% | +44.68% | +28.29% | 9.33B | |
| +4.34% | +2.35% | -2.96% | -21.93% | 8.78B | |
| +2.25% | +2.45% | -13.93% | +22.21% | 8.53B | |
| -0.78% | +25.19% | +353.06% | +176.03% | 9.4B | |
| +1.79% | -2.24% | -6.43% | - | 7.47B | |
| Average | +0.78% | +3.13% | +55.46% | +41.88% | 20.69B | |
| Weighted average by Cap. | -0.35% | +2.09% | +42.08% | +35.08% |
Historical Quotes: Ingevity Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f77852220116b41cb.ML9xaA8J7CtSZ9D6szQn2_bb6fLXTNnwBHb07HzSrDc.AP4hWkpfr2QXVZexhVJ9k5WigrONApadRVuwtgiT1UUF7zcuN16bRwo4tw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 72.49 | 42,808 | 120,542 |
| 15:59:58 | 72.51 | 146 | 77,734 |
| 15:59:57 | 72.59 | 100 | 77,588 |
| 15:59:53 | 72.62 | 100 | 77,488 |
| 15:59:49 | 72.56 | 100 | 77,388 |
| 15:59:45 | 72.62 | 200 | 77,288 |
| 15:59:44 | 72.52 | 156 | 77,088 |
| 15:59:44 | 72.52 | 167 | 76,932 |
| 15:59:44 | 72.51 | 118 | 76,765 |
| 15:59:31 | 72.46 | 127 | 76,647 |
Course Extremes
| 1 week | 71.43 |  | 75.83 |
| 1 month | 65.06 | | 77.12 |
| 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 | +22.49% | ||
| 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
