Ingevity Corp (NGVT)
51.91
+0.77
(+1.51%)
USD |
NYSE |
May 01, 16:00
45.00
-6.91
(-13.31%)
After-Hours: 20:00
Ingevity Price: 51.91 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 50.47 | 51.24 | 50.02 | 51.14 | 215103.0 |
| 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 |
| Mar 28, 2024 | 48.44 | 49.06 | 47.60 | 47.70 | 335894.0 |
| Mar 27, 2024 | 47.75 | 48.72 | 47.53 | 48.44 | 301784.0 |
| Mar 26, 2024 | 47.32 | 47.57 | 46.70 | 47.11 | 169626.0 |
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
67.04
Average
68.76
Median
May 24 2022
Price Benchmarks
| Balchem Corp | 144.06 |
| Friedman Industries Inc | 19.29 |
| Solitario Resources Corp | 0.77 |
| Golden Minerals Co | 0.4567 |
| Paramount Gold Nevada Corp | 0.4119 |
Price Related Metrics
| PS Ratio | 1.126 |
| Price to Book Value | 2.979 |
| Price to Free Cash Flow | 19.99 |
| Earnings Yield | -0.42% |
| Market Cap | 1.881B |
| Operating PE Ratio | 7.428 |
| Normalized PE Ratio | 18.32 |