NGVT: Ingevity Corp.

As of Wednesday, August 5th, 2026

$ 77.11

+1.53 +2.02%

Open: 75.26
High: 77.49
Low: 74.59
Volume: 264,329
Previous Close on Tuesday, August 4th, 2026

$ 75.58

+2.17 +2.96%

Open: 73.67
High: 75.93
Low: 72.71
Volume: 256,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 75.26 77.49 74.59 77.11 264,329 +1.53 +2.02
2026-08-04 73.67 75.93 72.71 75.58 256,929 +2.17 +2.96
2026-08-03 74.00 75.97 73.21 73.41 297,106 +0.30 +0.41
2026-07-31 70.32 74.28 69.41 73.11 296,726 +2.92 +4.16
2026-07-30 74.05 76.03 67.81 70.19 460,024 -0.43 -0.61
2026-07-29 74.12 74.12 70.60 70.62 364,016 -3.87 -5.20
2026-07-28 75.10 76.33 74.46 74.49 170,265 +0.13 +0.17
2026-07-27 73.64 74.47 72.89 74.36 189,465 +1.10 +1.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.49
On 2026-08-05		 67.81
On 2026-07-30		 6.49 9.19 76.03
On 2026-07-30		 69.41
On 2026-07-31		 -8.71 73.88
10D 77.49
On 2026-08-05		 67.81
On 2026-07-30		 2.41 3.23 76.33
On 2026-07-28		 67.81
On 2026-07-30		 -11.16 73.59
20D 77.49
On 2026-08-05		 67.81
On 2026-07-30		 5.58 7.80 77.22
On 2026-07-17		 67.81
On 2026-07-30		 -12.19 73.76
WTD 77.49
On 2026-08-05		 72.71
On 2026-08-04		 4.00 5.47 75.97
On 2026-08-03		 72.71
On 2026-08-04		 -4.28 75.37
MTD 77.49
On 2026-08-05		 72.71
On 2026-08-04		 4.00 5.47 75.97
On 2026-08-03		 72.71
On 2026-08-04		 -4.28 75.37
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
NGVT

Ingevity Corp.

77.11 +1.53 +2.02 264,329