Skip to main content
Innospec Inc. (IOSP)
NASDAQ: IOSP · Real-Time Price · USD
109.47
+1.08 (1.00%)
Nov 4, 2024, 12:44 PM EST - Market open

Innospec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024108.47109.56107.94108.39108.390.57%62,275
Oct 31, 2024109.79109.80107.78107.78107.78-1.84%62,902
Oct 30, 2024108.85111.59108.34109.80109.800.48%62,947
Oct 29, 2024109.30109.95108.93109.28109.28-0.67%64,963
Oct 28, 2024110.38111.07109.11110.02110.020.76%58,351
Oct 25, 2024109.93110.81108.47109.19109.19-0.08%47,945
Oct 24, 2024109.07109.40108.14109.28109.280.64%64,748
Oct 23, 2024109.05109.64108.10108.58108.58-0.91%92,036
Oct 22, 2024110.96110.96108.85109.58109.58-1.52%65,476
Oct 21, 2024113.83113.83111.00111.27111.27-1.80%64,333
Oct 18, 2024116.02116.02113.15113.31113.31-2.10%80,842
Oct 17, 2024116.58116.58114.34115.74115.74-0.29%50,066
Oct 16, 2024115.45116.92114.08116.08116.081.58%83,934
Oct 15, 2024113.50115.29113.28114.27114.270.04%79,220
Oct 14, 2024113.33114.78112.28114.22114.220.44%65,695
Oct 11, 2024111.91114.35111.91113.72113.721.80%85,422
Oct 10, 2024110.27111.84109.84111.71111.710.13%102,675
Oct 9, 2024110.43113.33110.06111.56111.560.60%131,704
Oct 8, 2024110.70111.25109.57110.89110.89-0.19%70,843
Oct 7, 2024111.56111.56110.28111.10111.10-1.05%59,819
Oct 4, 2024111.78112.33110.92112.28112.282.02%54,365
Oct 3, 2024110.57111.02109.69110.06110.06-1.25%67,171
Oct 2, 2024112.12112.63110.94111.45111.45-0.68%64,271
Oct 1, 2024113.09113.33111.42112.21112.21-0.78%73,052
Sep 30, 2024114.01114.01111.81113.09113.09-0.88%72,229
Sep 27, 2024115.11117.55113.65114.09114.090.25%99,217
Sep 26, 2024112.22114.36111.99113.81113.812.35%114,120
Sep 25, 2024113.13113.13110.97111.20111.20-1.27%102,640
Sep 24, 2024111.96113.84111.96112.63112.630.72%139,020
Sep 23, 2024112.73113.11111.00111.83111.83-0.10%60,233
Sep 20, 2024113.87113.87111.30111.94111.94-1.77%358,214
Sep 19, 2024114.46115.74112.65113.96113.961.99%85,271
Sep 18, 2024112.21115.35111.25111.74111.74-0.26%130,599
Sep 17, 2024111.11112.77110.16112.03112.031.93%117,487
Sep 16, 2024109.48110.41108.93109.91109.910.87%82,218
Sep 13, 2024108.01109.25106.75108.96108.962.26%99,757
Sep 12, 2024107.28107.28105.43106.55106.550.07%67,799
Sep 11, 2024105.41106.74103.97106.48106.480.42%71,736
Sep 10, 2024106.65110.59105.48106.03106.03-0.28%84,083
Sep 9, 2024106.47107.16105.38106.33106.33-0.24%134,267
Sep 6, 2024108.22108.48105.87106.59106.59-1.60%75,812
Sep 5, 2024110.01110.50107.78108.32108.32-1.08%87,588
Sep 4, 2024111.92112.45109.13109.50109.50-2.06%63,276
Sep 3, 2024114.96115.00111.54111.80111.80-3.00%138,285
Aug 30, 2024114.55115.48113.05115.26115.261.17%159,152
Aug 29, 2024113.59115.35112.92113.93113.930.94%98,070
Aug 28, 2024112.87114.33112.14112.87112.87-0.90%678,760
Aug 27, 2024114.22114.84113.17113.89113.89-0.04%209,104
Aug 26, 2024114.69116.30113.77113.94113.940.22%118,196
Aug 23, 2024112.40114.90111.73113.69113.692.00%150,524
Aug 22, 2024111.50112.49110.81111.46111.46-0.20%131,380
Aug 21, 2024110.25111.79108.98111.68111.682.23%122,060
Aug 20, 2024110.21110.47108.72109.24109.24-1.18%109,637
Aug 19, 2024109.56110.72108.66110.54110.541.61%82,006
Aug 16, 2024108.78110.28108.08108.79108.79-0.45%71,401
Aug 15, 2024109.96111.19108.90109.28109.281.78%129,864
Aug 14, 2024106.24107.94105.85107.37107.371.56%183,415
Aug 13, 2024105.84106.22104.15105.72105.720.88%153,856
Aug 12, 2024105.95107.38104.05104.80104.80-1.51%150,772
Aug 9, 2024109.17110.18105.88106.41106.41-2.76%205,030
Aug 8, 2024107.93110.39106.69109.43109.433.13%177,825
Aug 7, 2024113.43116.43105.96106.11106.11-10.27%227,073
Aug 6, 2024115.40118.98115.13118.26118.262.01%198,150
Aug 5, 2024115.86118.36114.45115.93115.93-4.54%151,028
Aug 2, 2024121.17122.37119.31121.44121.44-3.20%92,327
Aug 1, 2024131.24131.96124.46125.45125.45-4.34%114,847
Jul 31, 2024131.32133.53128.91131.14131.14-0.08%148,210
Jul 30, 2024130.16131.58129.22131.24131.241.42%90,675
Jul 29, 2024130.67130.81128.01129.40129.40-0.63%55,344
Jul 26, 2024130.04131.18128.94130.22130.221.65%88,146
Jul 25, 2024128.38129.99126.83128.10128.100.02%196,289
Jul 24, 2024130.97131.89127.65128.08128.08-2.53%158,941
Jul 23, 2024128.11131.83128.00131.40131.402.34%91,866
Jul 22, 2024126.92129.10125.64128.40128.401.60%79,704
Jul 19, 2024128.88130.32126.17126.38126.38-1.89%83,110
Jul 18, 2024129.43132.07128.81128.82128.82-0.62%86,820
Jul 17, 2024129.65132.37129.54129.63129.63-0.48%120,504
Jul 16, 2024126.72130.37126.72130.25130.253.78%227,201
Jul 15, 2024125.58127.48125.00125.51125.510.64%153,559
Jul 12, 2024125.21125.73123.93124.71124.710.50%117,104
Jul 11, 2024123.05125.06122.20124.09124.092.91%116,139
Jul 10, 2024120.94121.42120.41120.58120.580.48%84,036
Jul 9, 2024122.33122.63119.93120.00120.00-2.14%100,725
Jul 8, 2024121.70123.95121.70122.63122.631.44%147,248
Jul 5, 2024122.02122.02120.21120.89120.89-1.46%95,635
Jul 3, 2024123.12123.37122.15122.68122.680.21%33,034
Jul 2, 2024121.93123.70121.93122.42122.420.82%121,786
Jul 1, 2024123.39123.61121.18121.43121.43-1.75%86,998
Jun 28, 2024123.90124.80122.86123.59123.590.57%256,259
Jun 27, 2024123.92124.13121.88122.89122.89-0.50%83,514
Jun 26, 2024123.01124.04122.54123.51123.51-0.15%88,788
Jun 25, 2024124.13124.13122.28123.70123.70-0.53%96,338
Jun 24, 2024123.79125.32123.36124.36124.360.91%75,411
Jun 21, 2024121.60123.42121.28123.24123.241.03%346,111
Jun 20, 2024122.52123.95121.83121.98121.98-1.04%105,378
Jun 18, 2024123.45124.46123.26123.26123.26-0.40%108,740
Jun 17, 2024122.82124.17121.93123.76123.760.69%73,428
Jun 14, 2024123.77124.72121.61122.91122.91-2.09%97,840
Jun 13, 2024126.91126.91124.66125.53125.53-1.47%89,690
Jun 12, 2024127.89128.58126.47127.40127.402.00%100,092