Ingevity Corp (NGVT)
48.56
+0.15
(+0.31%)
USD |
NYSE |
Nov 22, 16:00
48.52
-0.04
(-0.08%)
Pre-Market: 20:00
Ingevity Price: 48.56 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 48.68 | 50.00 | 48.46 | 48.56 | 265279.0 |
| Nov 21, 2024 | 46.57 | 48.65 | 46.33 | 48.41 | 211768.0 |
| Nov 20, 2024 | 45.91 | 46.25 | 44.71 | 46.24 | 198442.0 |
| Nov 19, 2024 | 45.39 | 46.66 | 45.39 | 45.99 | 202247.0 |
| Nov 18, 2024 | 46.28 | 47.95 | 45.84 | 46.01 | 267846.0 |
| Nov 15, 2024 | 45.50 | 45.98 | 44.96 | 45.97 | 217202.0 |
| Nov 14, 2024 | 46.25 | 46.25 | 44.62 | 45.18 | 152495.0 |
| Nov 13, 2024 | 46.13 | 46.88 | 45.50 | 45.60 | 204137.0 |
| Nov 12, 2024 | 47.11 | 47.60 | 45.20 | 45.88 | 210909.0 |
| Nov 11, 2024 | 45.82 | 47.95 | 45.68 | 47.50 | 342854.0 |
| Nov 08, 2024 | 46.15 | 46.18 | 44.62 | 45.24 | 569230.0 |
| Nov 07, 2024 | 47.01 | 47.30 | 45.62 | 46.25 | 368678.0 |
| Nov 06, 2024 | 45.76 | 48.42 | 45.76 | 47.32 | 516349.0 |
| Nov 05, 2024 | 41.34 | 44.20 | 41.00 | 43.38 | 802082.0 |
| Nov 04, 2024 | 41.98 | 42.90 | 41.72 | 41.92 | 343741.0 |
| Nov 01, 2024 | 42.00 | 42.23 | 41.38 | 42.00 | 400023.0 |
| Oct 31, 2024 | 41.52 | 42.31 | 40.48 | 41.79 | 585192.0 |
| Oct 30, 2024 | 42.40 | 45.47 | 40.72 | 41.65 | 1.077M |
| Oct 29, 2024 | 35.27 | 35.94 | 34.94 | 35.32 | 527972.0 |
| Oct 28, 2024 | 34.01 | 35.90 | 33.90 | 35.74 | 521829.0 |
| Oct 25, 2024 | 32.58 | 33.95 | 32.39 | 33.65 | 271987.0 |
| Oct 24, 2024 | 31.59 | 32.23 | 31.10 | 32.21 | 278690.0 |
| Oct 23, 2024 | 32.07 | 32.40 | 31.34 | 31.59 | 276598.0 |
| Oct 22, 2024 | 33.60 | 33.60 | 32.29 | 32.31 | 208270.0 |
| Oct 21, 2024 | 34.77 | 35.00 | 33.74 | 33.80 | 221545.0 |
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
92.58
Maximum
Nov 27 2019
61.63
Average
63.28
Median
Price Benchmarks
| Balchem Corp | 182.44 |
| Friedman Industries Inc | 15.08 |
| Solitario Resources Corp | 0.5959 |
| Golden Minerals Co | 0.2731 |
| Paramount Gold Nevada Corp | 0.401 |
Price Related Metrics
| PS Ratio | 1.191 |
| Price to Book Value | 8.229 |
| Price to Free Cash Flow | 62.06 |
| Earnings Yield | -31.98% |
| Market Cap | 1.765B |
| Operating PE Ratio | 8.251 |
| Normalized PE Ratio | 31.99 |