Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	68.93	70.10	67.84	68.63	68.63	-0.29%	243,394
Mar 12, 2026	69.26	70.07	68.67	68.83	68.83	-1.30%	218,941
Mar 11, 2026	70.65	73.88	69.38	69.74	69.74	-1.22%	362,645
Mar 10, 2026	71.31	71.92	70.37	70.60	70.60	-1.16%	266,381
Mar 9, 2026	70.97	72.02	69.23	71.43	71.43	-0.94%	294,868
Mar 6, 2026	73.28	74.00	70.86	72.11	72.11	-2.84%	191,104
Mar 5, 2026	76.32	76.56	74.18	74.22	74.22	-3.64%	155,624
Mar 4, 2026	76.79	77.35	75.00	77.02	77.02	0.85%	192,712
Mar 3, 2026	75.42	76.76	74.10	76.37	76.37	-0.87%	219,754
Mar 2, 2026	75.96	77.30	75.08	77.04	77.04	0.60%	186,079
Feb 27, 2026	77.08	77.26	75.50	76.58	76.58	-1.29%	199,794
Feb 26, 2026	78.48	78.54	76.88	77.58	77.58	-0.73%	168,740
Feb 25, 2026	79.41	79.41	77.09	78.15	78.15	-1.45%	268,488
Feb 24, 2026	79.10	80.22	78.67	79.30	79.30	0.41%	278,825
Feb 23, 2026	81.09	81.14	78.00	78.98	78.98	-2.76%	292,398
Feb 20, 2026	82.52	82.84	80.76	81.22	81.22	-1.74%	225,702
Feb 19, 2026	85.01	86.15	81.51	82.66	82.66	-4.28%	283,267
Feb 18, 2026	89.46	92.14	85.84	86.36	86.36	0.26%	346,818
Feb 17, 2026	86.84	87.53	85.02	86.14	86.14	-0.51%	247,614
Feb 13, 2026	87.10	87.24	86.24	86.58	86.58	-0.35%	197,914
Feb 12, 2026	88.52	90.13	85.98	86.88	86.88	-1.74%	243,223
Feb 11, 2026	87.97	89.01	87.56	88.42	88.42	0.79%	182,089
Feb 10, 2026	86.53	88.13	86.04	87.73	87.73	1.85%	174,780
Feb 9, 2026	86.19	86.38	85.21	86.14	86.14	-0.20%	196,606
Feb 6, 2026	86.19	87.25	85.84	86.31	86.31	0.37%	158,618
Feb 5, 2026	86.50	87.04	85.17	85.99	85.99	-1.04%	136,506
Feb 4, 2026	84.80	88.16	84.69	86.89	86.89	3.49%	189,488
Feb 3, 2026	84.14	86.20	82.53	83.96	83.96	0.55%	230,600
Feb 2, 2026	81.37	83.86	80.76	83.50	83.50	2.18%	264,518
Jan 30, 2026	80.66	81.97	80.20	81.72	81.72	0.38%	189,453
Jan 29, 2026	79.28	81.64	78.97	81.41	81.41	2.71%	143,446
Jan 28, 2026	79.88	79.88	78.77	79.26	79.26	-0.34%	101,494
Jan 27, 2026	79.80	80.71	79.31	79.53	79.53	-0.91%	75,383
Jan 26, 2026	80.73	81.30	79.84	80.26	80.26	-0.71%	89,127
Jan 23, 2026	81.20	81.97	80.07	80.83	80.83	-1.00%	96,610
Jan 22, 2026	81.14	82.53	81.12	81.65	81.65	0.62%	76,813
Jan 21, 2026	79.85	81.30	79.23	81.15	81.15	2.40%	134,484
Jan 20, 2026	78.70	79.39	78.00	79.25	79.25	-0.76%	156,743
Jan 16, 2026	81.52	81.98	79.71	79.86	79.86	-2.48%	150,856
Jan 15, 2026	80.89	82.36	80.88	81.89	81.89	1.29%	132,046
Jan 14, 2026	80.27	81.32	79.91	80.85	80.85	0.84%	124,032
Jan 13, 2026	80.42	80.79	79.41	80.18	80.18	-0.48%	126,064
Jan 12, 2026	79.82	81.52	79.44	80.57	80.57	0.66%	113,770
Jan 9, 2026	79.93	80.32	78.17	80.04	80.04	0.06%	113,217
Jan 8, 2026	78.00	80.69	77.31	79.99	79.99	1.92%	196,907
Jan 7, 2026	78.65	79.10	77.32	78.48	78.48	-0.17%	162,470
Jan 6, 2026	77.93	78.93	77.40	78.61	78.61	0.49%	279,964
Jan 5, 2026	76.08	78.90	76.08	78.23	78.23	2.56%	215,906
Jan 2, 2026	76.70	77.71	75.40	76.28	76.28	-0.34%	141,652
Dec 31, 2025	77.95	78.12	76.48	76.54	76.54	-2.05%	127,549