Ingevity Corp (NGVT)
53.56
-1.24
(-2.26%)
USD |
NYSE |
May 03, 16:00
53.60
+0.04
(+0.07%)
After-Hours: 20:00
Ingevity Price: 53.56 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 55.36 | 56.30 | 53.20 | 53.56 | 374454.0 |
May 02, 2024 | 52.44 | 54.98 | 50.60 | 54.80 | 642072.0 |
May 01, 2024 | 51.14 | 53.79 | 50.84 | 51.89 | 430767.0 |
Apr 30, 2024 | 50.47 | 51.24 | 50.02 | 51.14 | 215608.0 |
Apr 29, 2024 | 48.88 | 51.48 | 48.76 | 50.95 | 279840.0 |
Apr 26, 2024 | 47.97 | 48.90 | 47.97 | 48.51 | 146152.0 |
Apr 25, 2024 | 47.76 | 47.98 | 47.14 | 47.87 | 201991.0 |
Apr 24, 2024 | 48.46 | 49.11 | 48.16 | 48.23 | 247063.0 |
Apr 23, 2024 | 47.65 | 48.99 | 47.64 | 48.90 | 228582.0 |
Apr 22, 2024 | 46.00 | 49.06 | 46.00 | 47.87 | 323254.0 |
Apr 19, 2024 | 43.35 | 44.50 | 43.35 | 44.44 | 181634.0 |
Apr 18, 2024 | 43.90 | 44.34 | 43.15 | 43.50 | 158711.0 |
Apr 17, 2024 | 44.82 | 45.27 | 43.78 | 43.79 | 114122.0 |
Apr 16, 2024 | 44.22 | 44.71 | 43.64 | 44.48 | 196456.0 |
Apr 15, 2024 | 45.36 | 45.96 | 44.46 | 44.93 | 140971.0 |
Apr 12, 2024 | 46.76 | 46.76 | 45.00 | 45.27 | 115132.0 |
Apr 11, 2024 | 47.49 | 47.49 | 46.35 | 46.88 | 149000.0 |
Apr 10, 2024 | 47.38 | 48.02 | 46.35 | 47.17 | 220136.0 |
Apr 09, 2024 | 47.30 | 49.35 | 47.24 | 49.17 | 121987.0 |
Apr 08, 2024 | 47.13 | 47.61 | 46.84 | 46.96 | 121921.0 |
Apr 05, 2024 | 46.29 | 46.85 | 45.76 | 46.54 | 185167.0 |
Apr 04, 2024 | 47.94 | 48.18 | 46.22 | 46.45 | 232218.0 |
Apr 03, 2024 | 45.89 | 47.21 | 45.89 | 47.19 | 171111.0 |
Apr 02, 2024 | 46.78 | 46.89 | 45.61 | 46.17 | 205958.0 |
Apr 01, 2024 | 47.97 | 48.28 | 47.01 | 47.39 | 166520.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.84
Minimum
Mar 18 2020
107.57
Maximum
Jul 01 2019
66.96
Average
68.72
Median
Aug 05 2022
Price Benchmarks
Quaker Houghton | 185.56 |
The Mosaic Co | 28.68 |
Minerals Technologies Inc | 77.19 |
Olin Corp | 53.63 |
Paramount Gold Nevada Corp | 0.4295 |
Price Related Metrics
PS Ratio | 1.188 |
Price to Book Value | 3.424 |
Price to Free Cash Flow | 22.47 |
Earnings Yield | -5.81% |
Market Cap | 1.946B |
Operating PE Ratio | 8.503 |
Normalized PE Ratio | 30.16 |