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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 84.37 | 85.21 | 83.88 | 84.28 | 84.28 | -0.11% | 933,435 |
| Jun 26, 2025 | 83.93 | 84.47 | 83.66 | 84.37 | 84.37 | 1.04% | 129,570 |
| Jun 25, 2025 | 83.69 | 84.09 | 82.96 | 83.50 | 83.50 | -0.49% | 163,099 |
| Jun 24, 2025 | 84.31 | 84.98 | 83.28 | 83.91 | 83.91 | 0.32% | 171,077 |
| Jun 23, 2025 | 82.48 | 83.73 | 82.20 | 83.64 | 83.64 | 1.33% | 163,214 |
| Jun 20, 2025 | 83.37 | 83.72 | 82.35 | 82.54 | 82.54 | -0.34% | 467,281 |
| Jun 18, 2025 | 83.15 | 84.14 | 82.70 | 82.82 | 82.82 | -0.43% | 178,822 |
| Jun 17, 2025 | 83.72 | 85.02 | 82.93 | 83.18 | 83.18 | -1.46% | 230,811 |
| Jun 16, 2025 | 85.54 | 85.72 | 84.06 | 84.41 | 84.41 | -0.42% | 160,170 |
| Jun 13, 2025 | 86.08 | 86.65 | 84.48 | 84.77 | 84.77 | -2.76% | 204,999 |
| Jun 12, 2025 | 87.62 | 88.11 | 85.14 | 87.18 | 87.18 | -1.34% | 156,829 |
| Jun 11, 2025 | 88.84 | 89.06 | 87.10 | 88.36 | 88.36 | -0.54% | 278,465 |
| Jun 10, 2025 | 88.07 | 89.50 | 87.79 | 88.84 | 88.84 | 1.51% | 342,170 |
| Jun 9, 2025 | 87.01 | 88.22 | 86.84 | 87.52 | 87.52 | 1.61% | 262,116 |
| Jun 6, 2025 | 86.38 | 86.74 | 85.15 | 86.13 | 86.13 | 0.98% | 209,402 |
| Jun 5, 2025 | 86.42 | 86.42 | 85.25 | 85.29 | 85.29 | -1.01% | 148,415 |
| Jun 4, 2025 | 86.80 | 87.10 | 86.00 | 86.16 | 86.16 | -0.62% | 102,490 |
| Jun 3, 2025 | 84.98 | 86.84 | 84.70 | 86.70 | 86.70 | 1.83% | 153,297 |
| Jun 2, 2025 | 85.37 | 85.66 | 84.01 | 85.14 | 85.14 | 0.07% | 173,090 |
| May 30, 2025 | 85.75 | 85.75 | 84.70 | 85.08 | 85.08 | -1.18% | 171,896 |
| May 29, 2025 | 86.10 | 87.76 | 85.39 | 86.10 | 86.10 | 0.54% | 155,671 |
| May 28, 2025 | 87.66 | 87.86 | 85.45 | 85.64 | 85.64 | -2.52% | 143,116 |
| May 27, 2025 | 86.76 | 87.94 | 85.88 | 87.85 | 87.85 | 2.65% | 176,765 |
| May 23, 2025 | 85.19 | 86.12 | 84.46 | 85.58 | 85.58 | -0.66% | 126,310 |
| May 22, 2025 | 85.90 | 88.30 | 85.22 | 86.15 | 86.15 | 0.22% | 191,481 |
| May 21, 2025 | 87.40 | 88.27 | 85.83 | 85.96 | 85.96 | -2.68% | 194,377 |
| May 20, 2025 | 88.65 | 88.82 | 87.86 | 88.33 | 88.33 | -0.89% | 125,291 |
| May 19, 2025 | 88.24 | 91.14 | 87.37 | 89.12 | 88.28 | 0.15% | 148,749 |
| May 16, 2025 | 88.04 | 89.03 | 86.85 | 88.99 | 88.15 | 0.82% | 270,451 |
| May 15, 2025 | 87.80 | 89.51 | 87.49 | 88.27 | 87.44 | 0.56% | 178,315 |
| May 14, 2025 | 89.82 | 91.81 | 87.68 | 87.78 | 86.95 | -2.95% | 204,213 |
| May 13, 2025 | 91.46 | 91.60 | 90.20 | 90.45 | 89.60 | -0.28% | 242,931 |