Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	72.00	72.00	72.00	72.00	72.00	-6.35%	400
Mar 5, 2026	78.25	78.25	76.88	76.88	76.88	3.75%	8
Mar 3, 2026	75.42	75.42	74.10	74.10	74.10	-3.95%	158
Mar 2, 2026	77.45	79.12	75.96	77.15	77.15	1.73%	6
Feb 27, 2026	75.84	75.84	75.84	75.84	75.84	-6.14%	-
Feb 25, 2026	80.80	80.80	80.80	80.80	80.80	0.87%	-
Feb 24, 2026	79.93	81.19	79.79	80.10	80.10	1.22%	5
Feb 23, 2026	79.14	79.14	79.14	79.14	79.14	-5.79%	10
Feb 19, 2026	84.00	84.00	84.00	84.00	84.00	-6.23%	1
Feb 18, 2026	89.58	89.58	89.27	89.58	89.58	3.59%	7
Feb 13, 2026	87.27	87.27	86.48	86.48	86.48	-0.90%	1
Feb 12, 2026	87.26	87.26	87.26	87.26	87.26	-4.58%	200
Feb 11, 2026	87.73	91.45	87.73	91.45	91.45	2.24%	-
Feb 9, 2026	89.45	89.45	89.45	89.45	89.45	3.33%	1
Feb 6, 2026	88.71	88.71	86.57	86.57	86.57	0.37%	2
Feb 5, 2026	88.02	88.02	85.99	86.25	86.25	-0.31%	3
Feb 4, 2026	86.52	86.52	86.28	86.52	86.52	3.17%	6
Feb 3, 2026	83.86	83.86	83.86	83.86	83.86	2.01%	3
Feb 2, 2026	82.21	82.21	82.21	82.21	82.21	1.92%	-
Jan 30, 2026	80.66	81.10	80.66	80.66	80.66	2.76%	2
Jan 29, 2026	78.49	78.49	78.49	78.49	78.49	-1.67%	-
Jan 27, 2026	79.82	79.82	79.82	79.82	79.82	-1.63%	3
Jan 22, 2026	81.14	81.14	81.14	81.14	81.14	0.88%	4
Jan 21, 2026	80.43	80.43	80.43	80.43	80.43	2.19%	79
Jan 20, 2026	78.70	78.70	78.70	78.70	78.70	-1.95%	15
Jan 14, 2026	80.27	80.27	80.27	80.27	80.27	-0.19%	4
Jan 13, 2026	80.42	80.42	80.42	80.42	80.42	1.23%	6
Jan 12, 2026	79.44	79.44	79.44	79.44	79.44	-0.65%	-
Jan 9, 2026	80.19	80.19	79.96	79.96	79.96	2.33%	80
Jan 6, 2026	78.14	78.14	78.14	78.14	78.14	-0.57%	1
Jan 5, 2026	77.56	78.59	75.00	78.59	78.59	1.73%	255
Dec 31, 2025	77.95	78.38	77.25	77.25	77.25	-2.18%	7
Dec 30, 2025	78.97	78.97	78.97	78.97	78.97	-0.40%	81
Dec 17, 2025	79.29	79.29	79.29	79.29	79.29	1.61%	3
Dec 16, 2025	78.32	78.32	78.04	78.04	78.04	0.11%	21
Dec 15, 2025	78.09	78.09	77.95	77.95	77.95	-1.70%	85
Dec 12, 2025	79.30	79.30	79.30	79.30	79.30	0.56%	1
Dec 11, 2025	78.86	78.86	78.86	78.86	78.86	2.66%	15
Dec 10, 2025	79.39	79.39	76.82	76.82	76.82	1.69%	746
Dec 8, 2025	75.50	75.80	75.50	75.54	75.54	1.33%	2
Dec 3, 2025	73.16	74.55	73.16	74.55	74.55	0.23%	684
Nov 26, 2025	74.38	74.38	74.38	74.38	74.38	4.26%	3
Nov 24, 2025	71.34	71.34	71.34	71.34	71.34	-0.09%	1
Nov 21, 2025	71.25	71.41	70.87	71.41	71.41	0.31%	201
Nov 18, 2025	71.18	71.18	71.18	71.18	71.18	-1.97%	531
Nov 17, 2025	72.61	72.61	72.61	72.61	71.74	-3.78%	67
Nov 14, 2025	75.47	75.47	75.47	75.47	74.56	0.93%	652
Nov 13, 2025	74.50	74.77	74.50	74.77	73.87	-1.54%	66
Nov 7, 2025	75.94	75.94	75.94	75.94	75.03	2.42%	2
Nov 6, 2025	74.15	74.15	74.15	74.15	73.26	1.10%	182