Ingevity Corp (NGVT)
41.92
-0.08
(-0.19%)
USD |
NYSE |
Nov 04, 16:00
41.94
+0.02
(+0.05%)
Pre-Market: 20:00
Ingevity Price: 41.92 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 41.98 | 42.90 | 41.72 | 41.92 | 247421.0 |
| Nov 01, 2024 | 42.00 | 42.23 | 41.38 | 42.00 | 399981.0 |
| 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 |
| Oct 18, 2024 | 35.77 | 35.77 | 34.54 | 34.76 | 227138.0 |
| Oct 17, 2024 | 35.41 | 35.63 | 34.74 | 35.50 | 238237.0 |
| Oct 16, 2024 | 34.48 | 35.92 | 34.29 | 35.51 | 228813.0 |
| Oct 15, 2024 | 34.39 | 35.18 | 34.10 | 34.12 | 221533.0 |
| Oct 14, 2024 | 33.89 | 34.72 | 33.56 | 34.55 | 148582.0 |
| Oct 11, 2024 | 33.61 | 34.55 | 33.53 | 34.23 | 217240.0 |
| Oct 10, 2024 | 33.65 | 34.25 | 33.40 | 33.80 | 206720.0 |
| Oct 09, 2024 | 34.62 | 34.75 | 33.37 | 34.06 | 310221.0 |
| Oct 08, 2024 | 35.56 | 35.58 | 34.46 | 34.54 | 247689.0 |
| Oct 07, 2024 | 36.75 | 36.97 | 35.61 | 35.89 | 265026.0 |
| Oct 04, 2024 | 33.98 | 37.92 | 33.84 | 37.04 | 899341.0 |
| Oct 03, 2024 | 36.04 | 36.04 | 30.90 | 33.06 | 1.623M |
| Oct 02, 2024 | 37.61 | 38.41 | 37.43 | 37.46 | 171826.0 |
| Oct 01, 2024 | 38.97 | 38.97 | 37.80 | 37.89 | 250822.0 |
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
94.05
Maximum
Nov 07 2019
62.13
Average
63.82
Median
Price Benchmarks
| Quaker Houghton | 160.25 |
| Element Solutions Inc | 27.41 |
| Koppers Holdings Inc | 34.62 |
| Solitario Resources Corp | 0.6451 |
| Paramount Gold Nevada Corp | 0.38 |
Price Related Metrics
| PS Ratio | 1.028 |
| Price to Book Value | 7.104 |
| Price to Free Cash Flow | 53.57 |
| Earnings Yield | -37.05% |
| Market Cap | 1.524B |
| Operating PE Ratio | 7.123 |
| Normalized PE Ratio | 27.62 |