Innospec Inc. (IOSP)
NASDAQ: IOSP · Real-Time Price · USD
83.90
-0.29 (-0.34%)
Jul 25, 2025, 10:21 AM - Market open

Innospec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202585.8785.8784.0184.1884.18-1.91%118,903
Jul 23, 202585.0086.0184.6285.8285.821.27%168,175
Jul 22, 202583.6884.9883.5584.7484.741.42%200,540
Jul 21, 202583.7084.3983.0083.5583.550.64%158,264
Jul 18, 202585.4685.7182.8183.0283.02-2.34%175,698
Jul 17, 202584.3886.1584.3785.0185.010.57%237,111
Jul 16, 202585.2885.8184.2684.5384.53-0.65%169,129
Jul 15, 202587.9388.0285.0885.0885.08-2.78%111,648
Jul 14, 202587.7688.6086.3787.5187.51-0.85%113,341
Jul 11, 202588.4689.0287.4488.2688.26-1.19%136,376
Jul 10, 202589.1790.4688.4989.3289.320.10%162,788
Jul 9, 202589.0889.2487.7789.2389.230.51%230,992
Jul 8, 202587.0489.5485.7988.7888.782.67%392,729
Jul 7, 202588.0288.6386.2386.4786.47-2.51%194,363
Jul 3, 202588.3788.8588.2388.7088.700.67%80,233
Jul 2, 202587.4288.1986.2588.1188.111.19%259,190
Jul 1, 202583.6888.7783.5987.0787.073.54%206,715
Jun 30, 202584.5684.7783.6784.0984.09-0.23%285,908
Jun 27, 202584.3785.2183.8884.2884.28-0.11%933,435
Jun 26, 202583.9384.4783.6684.3784.371.04%129,570
Jun 25, 202583.6984.0982.9683.5083.50-0.49%163,099
Jun 24, 202584.3184.9883.2883.9183.910.32%171,077
Jun 23, 202582.4883.7382.2083.6483.641.33%163,214
Jun 20, 202583.3783.7282.3582.5482.54-0.34%467,281
Jun 18, 202583.1584.1482.7082.8282.82-0.43%178,822
Jun 17, 202583.7285.0282.9383.1883.18-1.46%230,811
Jun 16, 202585.5485.7284.0684.4184.41-0.42%160,170
Jun 13, 202586.0886.6584.4884.7784.77-2.76%204,999
Jun 12, 202587.6288.1185.1487.1887.18-1.34%156,829
Jun 11, 202588.8489.0687.1088.3688.36-0.54%278,465
Jun 10, 202588.0789.5087.7988.8488.841.51%342,170
Jun 9, 202587.0188.2286.8487.5287.521.61%262,116
Jun 6, 202586.3886.7485.1586.1386.130.98%209,402
Jun 5, 202586.4286.4285.2585.2985.29-1.01%148,415
Jun 4, 202586.8087.1086.0086.1686.16-0.62%102,490
Jun 3, 202584.9886.8484.7086.7086.701.83%153,297
Jun 2, 202585.3785.6684.0185.1485.140.07%173,090
May 30, 202585.7585.7584.7085.0885.08-1.18%171,896
May 29, 202586.1087.7685.3986.1086.100.54%155,671
May 28, 202587.6687.8685.4585.6485.64-2.52%143,116
May 27, 202586.7687.9485.8887.8587.852.65%176,765
May 23, 202585.1986.1284.4685.5885.58-0.66%126,310
May 22, 202585.9088.3085.2286.1586.150.22%191,481
May 21, 202587.4088.2785.8385.9685.96-2.68%194,377
May 20, 202588.6588.8287.8688.3388.33-0.89%125,291
May 19, 202588.2491.1487.3789.1288.280.15%148,749
May 16, 202588.0489.0386.8588.9988.150.82%270,451
May 15, 202587.8089.5187.4988.2787.440.56%178,315
May 14, 202589.8291.8187.6887.7886.95-2.95%204,213
May 13, 202591.4691.6090.2090.4589.60-0.28%242,931