Skip to main content
Innospec Inc. (IOSP)
NASDAQ: IOSP · Real-Time Price · USD
109.71
+0.54 (0.49%)
At close: Dec 20, 2024, 4:00 PM
109.70
-0.01 (-0.01%)
After-hours: Dec 20, 2024, 6:40 PM EST

Innospec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024108.25111.46108.18109.71109.710.49%820,038
Dec 19, 2024109.85111.88108.37109.17109.17-0.19%176,816
Dec 18, 2024113.79114.44108.34109.38109.38-3.73%125,500
Dec 17, 2024115.70115.82113.53113.62113.62-2.03%114,582
Dec 16, 2024115.43116.84115.04115.97115.970.09%120,391
Dec 13, 2024115.29116.37114.06115.86115.860.10%83,536
Dec 12, 2024115.78116.73115.06115.74115.74-0.84%70,005
Dec 11, 2024117.55117.79115.89116.72116.720.35%85,983
Dec 10, 2024116.87117.60114.79116.31116.31-0.21%94,187
Dec 9, 2024116.82120.00116.22116.56116.560.34%102,102
Dec 6, 2024117.81117.81115.69116.16116.16-0.84%70,232
Dec 5, 2024118.42118.42116.60117.14117.14-1.54%76,177
Dec 4, 2024119.33119.39117.31118.97118.97-0.40%96,671
Dec 3, 2024120.69120.69117.99119.45119.45-0.79%88,818
Dec 2, 2024118.41120.65117.30120.40120.401.51%105,951
Nov 29, 2024118.27118.97117.50118.61118.610.81%58,286
Nov 27, 2024118.45118.80116.90117.66117.660.01%92,765
Nov 26, 2024119.15121.98116.72117.65117.65-1.92%219,045
Nov 25, 2024120.17122.19119.19119.95119.950.17%178,769
Nov 22, 2024118.77120.62116.59119.75119.751.19%110,761
Nov 21, 2024118.81119.22117.76118.34118.340.08%119,225
Nov 20, 2024116.35118.41115.10118.25118.251.34%57,361
Nov 19, 2024115.76116.78115.11116.69116.690.01%120,136
Nov 18, 2024118.96119.06116.10116.68116.68-1.97%115,415
Nov 15, 2024122.39122.41118.84119.03118.23-2.31%91,548
Nov 14, 2024122.29123.16120.22121.85121.030.06%127,468
Nov 13, 2024123.01123.35121.47121.78120.96-0.12%167,526
Nov 12, 2024123.85124.33121.44121.93121.11-1.97%110,414
Nov 11, 2024123.21124.80122.15124.38123.542.24%241,409
Nov 8, 2024119.24121.73119.24121.65120.831.38%231,905
Nov 7, 2024124.05124.05118.32120.00119.19-3.92%200,912
Nov 6, 2024120.92128.35120.92124.90124.0612.39%329,901
Nov 5, 2024108.33111.47108.33111.13110.382.04%87,869
Nov 4, 2024108.67109.87107.73108.91108.180.48%74,480
Nov 1, 2024108.47109.56107.94108.39107.660.57%62,275
Oct 31, 2024109.79109.80107.78107.78107.06-1.84%62,902
Oct 30, 2024108.85111.59108.34109.80109.060.48%62,947
Oct 29, 2024109.30109.95108.93109.28108.55-0.67%64,963
Oct 28, 2024110.38111.07109.11110.02109.280.76%58,351
Oct 25, 2024109.93110.81108.47109.19108.46-0.08%47,945
Oct 24, 2024109.07109.40108.14109.28108.550.64%64,748
Oct 23, 2024109.05109.64108.10108.58107.85-0.91%92,036
Oct 22, 2024110.96110.96108.85109.58108.84-1.52%65,476
Oct 21, 2024113.83113.83111.00111.27110.52-1.80%64,333
Oct 18, 2024116.02116.02113.15113.31112.55-2.10%80,842
Oct 17, 2024116.58116.58114.34115.74114.96-0.29%50,066
Oct 16, 2024115.45116.92114.08116.08115.301.58%83,934
Oct 15, 2024113.50115.29113.28114.27113.500.04%79,220
Oct 14, 2024113.33114.78112.28114.22113.450.44%65,695
Oct 11, 2024111.91114.35111.91113.72112.961.80%85,422
Oct 10, 2024110.27111.84109.84111.71110.960.13%102,675
Oct 9, 2024110.43113.33110.06111.56110.810.60%131,704
Oct 8, 2024110.70111.25109.57110.89110.14-0.19%70,843
Oct 7, 2024111.56111.56110.28111.10110.35-1.05%59,819
Oct 4, 2024111.78112.33110.92112.28111.532.02%54,365
Oct 3, 2024110.57111.02109.69110.06109.32-1.25%67,171
Oct 2, 2024112.12112.63110.94111.45110.70-0.68%64,271
Oct 1, 2024113.09113.33111.42112.21111.46-0.78%73,052
Sep 30, 2024114.01114.01111.81113.09112.33-0.88%72,229
Sep 27, 2024115.11117.55113.65114.09113.320.25%99,217
Sep 26, 2024112.22114.36111.99113.81113.052.35%114,120
Sep 25, 2024113.13113.13110.97111.20110.45-1.27%102,640
Sep 24, 2024111.96113.84111.96112.63111.870.72%139,020
Sep 23, 2024112.73113.11111.00111.83111.08-0.10%60,233
Sep 20, 2024113.87113.87111.30111.94111.19-1.77%358,214
Sep 19, 2024114.46115.74112.65113.96113.191.99%85,271
Sep 18, 2024112.21115.35111.25111.74110.99-0.26%130,599
Sep 17, 2024111.11112.77110.16112.03111.281.93%117,487
Sep 16, 2024109.48110.41108.93109.91109.170.87%82,218
Sep 13, 2024108.01109.25106.75108.96108.232.26%99,757
Sep 12, 2024107.28107.28105.43106.55105.830.07%67,799
Sep 11, 2024105.41106.74103.97106.48105.760.42%71,736
Sep 10, 2024106.65110.59105.48106.03105.32-0.28%84,083
Sep 9, 2024106.47107.16105.38106.33105.62-0.24%134,267
Sep 6, 2024108.22108.48105.87106.59105.87-1.60%75,812
Sep 5, 2024110.01110.50107.78108.32107.59-1.08%87,588
Sep 4, 2024111.92112.45109.13109.50108.76-2.06%63,276
Sep 3, 2024114.96115.00111.54111.80111.05-3.00%138,285
Aug 30, 2024114.55115.48113.05115.26114.491.17%159,152
Aug 29, 2024113.59115.35112.92113.93113.160.94%98,070
Aug 28, 2024112.87114.33112.14112.87112.11-0.90%678,760
Aug 27, 2024114.22114.84113.17113.89113.12-0.04%209,104
Aug 26, 2024114.69116.30113.77113.94113.170.22%118,196
Aug 23, 2024112.40114.90111.73113.69112.932.00%150,524
Aug 22, 2024111.50112.49110.81111.46110.71-0.20%131,380
Aug 21, 2024110.25111.79108.98111.68110.932.23%122,060
Aug 20, 2024110.21110.47108.72109.24108.51-1.18%109,637
Aug 19, 2024109.56110.72108.66110.54109.801.61%82,006
Aug 16, 2024108.78110.28108.08108.79108.06-0.45%71,401
Aug 15, 2024109.96111.19108.90109.28108.551.78%129,864
Aug 14, 2024106.24107.94105.85107.37106.651.56%183,415
Aug 13, 2024105.84106.22104.15105.72105.010.88%153,856
Aug 12, 2024105.95107.38104.05104.80104.10-1.51%150,772
Aug 9, 2024109.17110.18105.88106.41105.69-2.76%205,030
Aug 8, 2024107.93110.39106.69109.43108.693.13%177,825
Aug 7, 2024113.43116.43105.96106.11105.40-10.27%227,073
Aug 6, 2024115.40118.98115.13118.26117.472.01%198,150
Aug 5, 2024115.86118.36114.45115.93115.15-4.54%151,028
Aug 2, 2024121.17122.37119.31121.44120.62-3.20%92,327
Aug 1, 2024131.24131.96124.46125.45124.61-4.34%114,847