NGVT: Ingevity Corp.

As of Tuesday, August 18th, 2026

$ 73.99

-1.80 -2.37%

Open: 76.14
High: 76.14
Low: 73.89
Volume: 177,772
Previous Close on Monday, August 17th, 2026

$ 75.79

-0.98 -1.28%

Open: 76.17
High: 76.30
Low: 75.43
Volume: 152,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 76.14 76.14 73.89 73.99 177,772 -1.80 -2.37
2026-08-17 76.17 76.30 75.43 75.79 152,707 -0.98 -1.28
2026-08-14 75.27 76.78 74.70 76.77 185,863 +1.44 +1.91
2026-08-13 76.57 77.36 75.16 75.33 220,164 -0.86 -1.13
2026-08-12 78.50 78.95 76.11 76.19 242,659 -1.60 -2.06
2026-08-11 76.75 79.05 76.63 77.79 173,932 +0.75 +0.97
2026-08-10 77.31 77.50 75.81 77.04 216,055 -0.78 -1.00
2026-08-07 77.50 78.07 76.77 77.82 252,491 +0.48 +0.62
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 78.95
On 2026-08-12		 73.89
On 2026-08-18		 -3.80 -4.88 78.95
On 2026-08-12		 73.89
On 2026-08-18		 -6.41 75.61
10D 79.05
On 2026-08-11		 73.89
On 2026-08-18		 -1.59 -2.10 79.05
On 2026-08-11		 73.89
On 2026-08-18		 -6.52 76.52
20D 79.05
On 2026-08-11		 67.81
On 2026-07-30		 -0.81 -1.08 76.40
On 2026-07-22		 67.81
On 2026-07-30		 -11.24 74.93
WTD 76.30
On 2026-08-17		 73.89
On 2026-08-18		 -2.78 -3.62 76.30
On 2026-08-17		 73.89
On 2026-08-18		 -3.16 74.89
MTD 79.05
On 2026-08-11		 72.71
On 2026-08-04		 0.88 1.20 79.05
On 2026-08-11		 73.89
On 2026-08-18		 -6.52 76.18
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MS

Morgan Stanley

217.55 -0.66 -0.30 2,749,022
MSGS

Madison Square Garden Sports Corp.

401.24 -10.70 -2.60 241,993
AMD

Advanced Micro Devices, Inc.

484.39 -21.61 -4.27 23,493,726
NGVT

Ingevity Corp.

73.99 -1.80 -2.37 177,772