Ingevity Corp Stock Price History
| NGVT Stock | USD 40.11 1.68 4.02% |
Below is the normalized historical share price chart for Ingevity Corp extending back to May 02, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ingevity Corp stands at 40.11, as last reported on the 1st of August, with the highest price reaching 40.11 and the lowest price hitting 40.11 during the day.
If you're considering investing in Ingevity Stock, it is important to understand the factors that can impact its price. Ingevity Corp appears to be very steady, given 3 months investment horizon. Ingevity Corp holds Efficiency (Sharpe) Ratio of 0.0864, which attests that the entity had a 0.0864 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Ingevity Corp, which you can use to evaluate the volatility of the firm. Please utilize Ingevity Corp's Market Risk Adjusted Performance of 0.2512, downside deviation of 2.07, and Risk Adjusted Performance of 0.1294 to validate if our risk estimates are consistent with your expectations. Sale Purchase Of Stock is expected to grow at the current pace this year, whereas Common Stock Shares Outstanding is likely to drop slightly above 32.7 M in 2025. . At this time, Ingevity Corp's Price To Sales Ratio is comparatively stable compared to the past year. Price To Free Cash Flows Ratio is likely to gain to 30.47 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (0.0004). Ingevity Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of May 2016 | 200 Day MA 42.146 | 50 Day MA 43.8544 | Beta 1.388 |
Sharpe Ratio = 0.0864
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | NGVT | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.67 actual daily | 23 77% of assets are more volatile |
Expected Return
| 0.23 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.09 actual daily | 6 94% of assets perform better |
Based on monthly moving average Ingevity Corp is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ingevity Corp by adding it to a well-diversified portfolio.
Price Book 6.5826 | Enterprise Value Ebitda 43.1909 | Price Sales 1.1437 | Shares Float 36.2 M | Wall Street Target Price 54.25 |
Ingevity Corp Stock Price History Chart
There are several ways to analyze Ingevity Stock price data. The simplest method is using a basic Ingevity candlestick price chart, which shows Ingevity Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 48.22 |
| Lowest Price | May 6, 2025 | 39.2 |
Ingevity Corp August 1, 2025 Stock Price Synopsis
Various analyses of Ingevity Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ingevity Stock. It can be used to describe the percentage change in the price of Ingevity Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ingevity Stock.| Ingevity Corp Price Action Indicator | (0.84) | |
| Ingevity Corp Price Rate Of Daily Change | 0.96 |
Ingevity Corp August 1, 2025 Stock Price Analysis
Ingevity Stock Price History Data
The price series of Ingevity Corp for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 15.7 with a coefficient of variation of 8.88. The daily prices for the period are spread out with arithmetic mean of 42.46. The median price for the last 90 days is 42.89.| Open | High | Low | Close | Volume | ||
08/01/2025 | 41.79 | 40.11 | 40.11 | 40.11 | ||
07/31/2025 | 41.52 | 42.45 | 41.30 | 41.79 | 308,455 | |
07/30/2025 | 43.94 | 43.94 | 42.08 | 42.35 | 174,792 | |
07/29/2025 | 46.11 | 46.11 | 43.88 | 44.09 | 195,401 | |
07/28/2025 | 46.24 | 46.24 | 45.41 | 45.66 | 186,700 | |
07/25/2025 | 46.02 | 46.40 | 45.38 | 46.40 | 163,292 | |
07/24/2025 | 46.20 | 46.70 | 45.65 | 45.76 | 180,763 | |
07/23/2025 | 47.03 | 47.36 | 46.08 | 46.63 | 168,200 | |
| 07/22/2025 | 45.72 | 46.88 | 45.72 | 46.31 | 229,592 | |
07/21/2025 | 46.85 | 46.85 | 46.06 | 46.18 | 127,957 | |
| 07/18/2025 | 46.73 | 46.86 | 45.51 | 46.16 | 164,603 | |
07/17/2025 | 45.24 | 46.62 | 45.24 | 46.32 | 229,525 | |
07/16/2025 | 45.68 | 46.28 | 44.71 | 45.49 | 207,136 | |
07/15/2025 | 47.63 | 47.63 | 45.53 | 45.54 | 174,248 | |
| 07/14/2025 | 47.47 | 47.47 | 46.13 | 47.10 | 145,427 | |
07/11/2025 | 47.48 | 47.87 | 46.72 | 47.56 | 161,114 | |
07/10/2025 | 47.22 | 48.64 | 47.22 | 48.22 | 155,488 | |
07/09/2025 | 47.45 | 47.45 | 46.19 | 47.42 | 306,414 | |
07/08/2025 | 45.91 | 47.40 | 45.90 | 46.79 | 300,162 | |
| 07/07/2025 | 45.76 | 46.50 | 45.22 | 45.34 | 189,863 | |
07/03/2025 | 47.00 | 47.21 | 46.59 | 46.76 | 117,223 | |
07/02/2025 | 44.70 | 46.88 | 44.34 | 46.79 | 251,818 | |
| 07/01/2025 | 41.42 | 45.77 | 41.42 | 44.40 | 248,600 | |
06/30/2025 | 43.49 | 43.72 | 42.71 | 43.09 | 243,252 | |
06/27/2025 | 43.37 | 43.78 | 42.75 | 43.36 | 428,920 | |
06/26/2025 | 42.40 | 43.23 | 42.32 | 43.14 | 187,200 | |
06/25/2025 | 41.70 | 42.70 | 41.04 | 42.17 | 161,157 | |
06/24/2025 | 42.89 | 43.22 | 41.92 | 41.94 | 184,015 | |
06/23/2025 | 41.13 | 42.33 | 40.63 | 42.26 | 169,200 | |
06/20/2025 | 41.71 | 41.78 | 41.29 | 41.31 | 319,584 | |
06/18/2025 | 41.25 | 42.05 | 41.00 | 41.38 | 131,552 | |
06/17/2025 | 42.21 | 42.44 | 41.26 | 41.42 | 168,212 | |
06/16/2025 | 42.45 | 42.95 | 42.04 | 42.53 | 150,542 | |
| 06/13/2025 | 42.41 | 43.36 | 41.63 | 42.01 | 287,357 | |
06/12/2025 | 44.14 | 44.41 | 42.98 | 43.20 | 208,121 | |
06/11/2025 | 43.99 | 45.00 | 43.90 | 44.53 | 234,465 | |
06/10/2025 | 44.05 | 44.53 | 43.42 | 43.97 | 187,100 | |
06/09/2025 | 42.60 | 44.31 | 42.40 | 43.32 | 211,255 | |
06/06/2025 | 42.20 | 42.48 | 41.67 | 42.05 | 187,351 | |
06/05/2025 | 41.77 | 42.02 | 41.10 | 41.14 | 143,363 | |
06/04/2025 | 41.70 | 41.74 | 40.83 | 41.45 | 168,802 | |
06/03/2025 | 40.60 | 42.04 | 40.25 | 41.72 | 118,203 | |
06/02/2025 | 41.32 | 41.32 | 40.51 | 40.72 | 142,294 | |
05/30/2025 | 42.51 | 42.51 | 41.14 | 41.37 | 182,300 | |
| 05/29/2025 | 43.03 | 43.52 | 42.56 | 42.81 | 237,032 | |
05/28/2025 | 43.56 | 43.96 | 42.40 | 42.60 | 313,980 | |
05/27/2025 | 41.53 | 43.82 | 41.53 | 43.75 | 269,800 | |
05/23/2025 | 40.34 | 41.30 | 40.18 | 40.89 | 246,617 | |
05/22/2025 | 40.92 | 41.54 | 40.26 | 41.31 | 216,452 | |
05/21/2025 | 42.01 | 42.23 | 40.74 | 41.06 | 309,512 | |
05/20/2025 | 42.17 | 42.79 | 42.17 | 42.57 | 139,229 | |
05/19/2025 | 41.92 | 42.65 | 41.73 | 42.38 | 154,681 | |
05/16/2025 | 42.73 | 43.17 | 42.23 | 42.95 | 216,387 | |
05/15/2025 | 42.76 | 43.40 | 42.47 | 42.89 | 269,094 | |
05/14/2025 | 42.98 | 43.59 | 42.68 | 43.26 | 307,294 | |
05/13/2025 | 43.38 | 43.94 | 42.91 | 43.21 | 297,575 | |
05/12/2025 | 42.96 | 43.93 | 41.81 | 43.04 | 337,951 | |
05/09/2025 | 40.39 | 40.83 | 39.85 | 40.47 | 260,803 | |
05/08/2025 | 39.87 | 40.69 | 39.17 | 40.29 | 289,300 | |
05/07/2025 | 38.80 | 39.39 | 36.47 | 39.23 | 564,237 | |
05/06/2025 | 36.68 | 40.12 | 36.18 | 39.20 | 643,400 |
About Ingevity Corp Stock history
Ingevity Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ingevity is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ingevity Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ingevity Corp stock prices may prove useful in developing a viable investing in Ingevity Corp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 36.3 M | 32.7 M | |
| Net Income Applicable To Common Shares | 243.3 M | 150.9 M |
Ingevity Corp Quarterly Net Working Capital |
|
Ingevity Corp Stock Technical Analysis
Ingevity Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pattern Recognition Now
Pattern RecognitionUse different Pattern Recognition models to time the market across multiple global exchanges |
| All Next | Launch Module |
Ingevity Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Ingevity Corp's price direction in advance. Along with the technical and fundamental analysis of Ingevity Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ingevity to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1294 | |||
| Jensen Alpha | 0.1557 | |||
| Total Risk Alpha | (0.10) | |||
| Sortino Ratio | 0.1247 | |||
| Treynor Ratio | 0.2412 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Ingevity Stock Analysis
When running Ingevity Corp's price analysis, check to measure Ingevity Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ingevity Corp is operating at the current time. Most of Ingevity Corp's value examination focuses on studying past and present price action to predict the probability of Ingevity Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ingevity Corp's price. Additionally, you may evaluate how the addition of Ingevity Corp to your portfolios can decrease your overall portfolio volatility.