Innospec Inc. (IOSP)
NASDAQ: IOSP · Real-Time Price · USD
83.33
-1.87 (-2.19%)
At close: Sep 9, 2025, 4:00 PM
83.55
+0.22 (0.26%)
After-hours: Sep 9, 2025, 4:10 PM EDT
Innospec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 84.77 | 84.77 | 83.16 | 83.55 | 83.55 | -1.94% | 139,787 |
| Sep 8, 2025 | 85.63 | 86.38 | 83.76 | 85.20 | 85.20 | -0.61% | 244,408 |
| Sep 5, 2025 | 85.90 | 87.77 | 85.46 | 85.72 | 85.72 | -0.16% | 145,533 |
| Sep 4, 2025 | 86.08 | 86.10 | 85.16 | 85.86 | 85.86 | 0.06% | 125,288 |
| Sep 3, 2025 | 86.62 | 87.28 | 85.29 | 85.81 | 85.81 | -1.47% | 199,049 |
| Sep 2, 2025 | 86.97 | 87.09 | 85.63 | 87.09 | 87.09 | -0.57% | 118,105 |
| Aug 29, 2025 | 88.00 | 88.62 | 87.30 | 87.59 | 87.59 | - | 124,796 |
| Aug 28, 2025 | 87.78 | 89.95 | 85.95 | 87.59 | 87.59 | -0.16% | 177,588 |
| Aug 27, 2025 | 86.11 | 87.93 | 85.18 | 87.73 | 87.73 | 2.09% | 155,784 |
| Aug 26, 2025 | 86.48 | 87.14 | 84.26 | 85.93 | 85.93 | -0.80% | 171,163 |
| Aug 25, 2025 | 86.65 | 87.08 | 85.38 | 86.62 | 86.62 | -0.57% | 218,757 |
| Aug 22, 2025 | 84.55 | 87.97 | 84.55 | 87.12 | 87.12 | 3.73% | 144,472 |
| Aug 21, 2025 | 83.08 | 84.22 | 82.66 | 83.99 | 83.99 | 0.41% | 117,782 |
| Aug 20, 2025 | 84.36 | 84.55 | 83.60 | 83.65 | 83.65 | -0.62% | 100,750 |
| Aug 19, 2025 | 83.60 | 84.67 | 83.07 | 84.17 | 84.17 | 1.04% | 222,250 |
| Aug 18, 2025 | 82.90 | 83.79 | 82.65 | 83.30 | 83.30 | 0.43% | 93,845 |
| Aug 15, 2025 | 83.88 | 84.17 | 82.47 | 82.94 | 82.94 | -0.63% | 296,151 |
| Aug 14, 2025 | 84.16 | 84.87 | 82.74 | 83.47 | 83.47 | -1.82% | 199,503 |
| Aug 13, 2025 | 82.84 | 85.30 | 82.62 | 85.02 | 85.02 | 2.92% | 133,595 |
| Aug 12, 2025 | 81.28 | 82.97 | 80.93 | 82.61 | 82.61 | 1.77% | 157,354 |
| Aug 11, 2025 | 81.37 | 81.86 | 80.00 | 81.17 | 81.17 | -0.33% | 219,086 |
| Aug 8, 2025 | 79.89 | 82.09 | 79.02 | 81.44 | 81.44 | 2.04% | 202,501 |
| Aug 7, 2025 | 79.36 | 80.24 | 77.82 | 79.81 | 79.81 | 1.99% | 230,004 |
| Aug 6, 2025 | 80.79 | 81.60 | 74.10 | 78.25 | 78.25 | -3.07% | 356,139 |
| Aug 5, 2025 | 79.64 | 80.85 | 79.21 | 80.73 | 80.73 | 1.74% | 182,940 |
| Aug 4, 2025 | 78.57 | 79.82 | 78.37 | 79.35 | 79.35 | 1.02% | 162,606 |
| Aug 1, 2025 | 78.70 | 79.55 | 77.58 | 78.55 | 78.55 | -1.69% | 238,504 |
| Jul 31, 2025 | 80.01 | 80.47 | 79.52 | 79.90 | 79.90 | -1.04% | 222,048 |
| Jul 30, 2025 | 82.05 | 82.55 | 80.58 | 80.74 | 80.74 | -1.60% | 192,206 |
| Jul 29, 2025 | 83.22 | 83.80 | 81.91 | 82.05 | 82.05 | -1.41% | 252,908 |
| Jul 28, 2025 | 84.20 | 84.20 | 82.96 | 83.22 | 83.22 | -1.37% | 257,924 |
| Jul 25, 2025 | 84.31 | 84.59 | 83.35 | 84.38 | 84.38 | 0.24% | 252,963 |
| Jul 24, 2025 | 85.87 | 85.87 | 84.01 | 84.18 | 84.18 | -1.91% | 118,903 |
| Jul 23, 2025 | 85.00 | 86.01 | 84.62 | 85.82 | 85.82 | 1.27% | 168,175 |
| Jul 22, 2025 | 83.68 | 84.98 | 83.55 | 84.74 | 84.74 | 1.42% | 200,540 |
| Jul 21, 2025 | 83.70 | 84.39 | 83.00 | 83.55 | 83.55 | 0.64% | 158,264 |
| Jul 18, 2025 | 85.46 | 85.71 | 82.81 | 83.02 | 83.02 | -2.34% | 175,698 |
| Jul 17, 2025 | 84.38 | 86.15 | 84.37 | 85.01 | 85.01 | 0.57% | 237,111 |
| Jul 16, 2025 | 85.28 | 85.81 | 84.26 | 84.53 | 84.53 | -0.65% | 169,129 |
| Jul 15, 2025 | 87.93 | 88.02 | 85.08 | 85.08 | 85.08 | -2.78% | 111,648 |
| Jul 14, 2025 | 87.76 | 88.60 | 86.37 | 87.51 | 87.51 | -0.85% | 113,341 |
| Jul 11, 2025 | 88.46 | 89.02 | 87.44 | 88.26 | 88.26 | -1.19% | 136,376 |
| Jul 10, 2025 | 89.17 | 90.46 | 88.49 | 89.32 | 89.32 | 0.10% | 162,788 |
| Jul 9, 2025 | 89.08 | 89.24 | 87.77 | 89.23 | 89.23 | 0.51% | 230,992 |
| Jul 8, 2025 | 87.04 | 89.54 | 85.79 | 88.78 | 88.78 | 2.67% | 392,729 |
| Jul 7, 2025 | 88.02 | 88.63 | 86.23 | 86.47 | 86.47 | -2.51% | 194,363 |
| Jul 3, 2025 | 88.37 | 88.85 | 88.23 | 88.70 | 88.70 | 0.67% | 80,233 |
| Jul 2, 2025 | 87.42 | 88.19 | 86.25 | 88.11 | 88.11 | 1.19% | 259,190 |
| Jul 1, 2025 | 83.68 | 88.77 | 83.59 | 87.07 | 87.07 | 3.54% | 206,715 |
| Jun 30, 2025 | 84.56 | 84.77 | 83.67 | 84.09 | 84.09 | -0.23% | 285,908 |