Skip to main content
Innospec Inc. (IOSP)
NASDAQ: IOSP · Real-Time Price · USD
95.20
-2.19 (-2.25%)
At close: Mar 28, 2025, 4:00 PM
89.07
-6.13 (-6.44%)
After-hours: Mar 28, 2025, 4:19 PM EDT

Innospec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202597.2097.8794.8195.07--2.38%69,533
Mar 27, 202598.5498.5496.9197.3997.39-0.87%159,344
Mar 26, 202597.4798.5897.1298.2498.240.90%218,067
Mar 25, 202598.3999.4896.8897.3697.36-0.94%280,259
Mar 24, 202597.3998.8696.9298.2898.282.36%482,515
Mar 21, 202597.7798.2695.1796.0196.01-2.45%1,456,569
Mar 20, 202597.8399.3097.5198.4298.42-0.15%335,068
Mar 19, 202598.8499.5997.1598.5798.57-0.13%350,581
Mar 18, 202598.8299.3398.3898.7098.70-0.47%328,029
Mar 17, 202597.5799.7797.4199.1799.171.10%408,681
Mar 14, 202597.2698.3596.9298.0998.091.33%450,300
Mar 13, 202598.33101.9796.3996.8096.80-0.85%239,220
Mar 12, 2025100.13102.2697.5997.6397.63-2.20%383,558
Mar 11, 2025100.60100.6098.6699.8399.831.31%336,917
Mar 10, 202599.84102.0898.4398.5498.54-2.07%175,082
Mar 7, 202599.26100.9899.05100.62100.621.08%176,607
Mar 6, 202598.10100.1297.3499.5499.541.41%271,476
Mar 5, 202597.7798.8997.1398.1698.160.40%312,562
Mar 4, 2025100.78101.2997.2497.7797.77-1.64%188,369
Mar 3, 2025103.38103.8599.0699.4099.40-3.88%201,761
Feb 28, 2025104.24105.10102.27103.41103.41-0.58%218,010
Feb 27, 2025103.57104.65103.00104.01104.010.42%127,420
Feb 26, 2025104.20105.40103.46103.57103.57-0.78%171,507
Feb 25, 2025102.79105.60102.37104.38104.382.34%216,400
Feb 24, 2025103.29104.04101.76101.99101.99-1.33%260,114
Feb 21, 2025104.35104.35102.18103.36103.360.20%281,005
Feb 20, 2025102.00103.99100.84103.15103.150.93%278,315
Feb 19, 2025106.00106.0099.49102.20102.20-6.99%466,418
Feb 18, 2025107.86110.29107.66109.88109.881.56%134,307
Feb 14, 2025112.35112.74107.92108.19108.19-3.23%154,173
Feb 13, 2025110.90112.10110.14111.80111.801.98%79,874
Feb 12, 2025110.16111.57109.28109.63109.63-1.77%90,199
Feb 11, 2025111.45112.93110.02111.60111.600.55%66,086
Feb 10, 2025112.09112.63110.36110.99110.990.03%105,851
Feb 7, 2025112.01113.40110.66110.96110.96-1.65%78,185
Feb 6, 2025113.92115.07112.49112.82112.82-0.63%93,084
Feb 5, 2025115.66116.41112.74113.53113.53-1.06%95,653
Feb 4, 2025110.93114.88110.29114.75114.752.98%141,186
Feb 3, 2025111.02112.16109.48111.43111.43-1.69%115,040
Jan 31, 2025115.21115.34111.82113.35113.35-1.95%147,653
Jan 30, 2025116.02116.95114.65115.61115.610.57%132,987
Jan 29, 2025114.38115.89114.26114.96114.96-160,301
Jan 28, 2025114.10115.19113.98114.96114.960.17%134,250
Jan 27, 2025113.94115.77113.94114.77114.770.30%165,646
Jan 24, 2025115.29115.33113.76114.43114.43-0.88%97,381
Jan 23, 2025114.30115.58113.78115.45115.450.17%130,196
Jan 22, 2025116.01117.08115.15115.25115.25-1.17%125,673
Jan 21, 2025114.95116.89114.95116.61116.611.87%89,561
Jan 17, 2025114.25114.64113.13114.47114.471.39%97,325
Jan 16, 2025113.12113.80111.94112.90112.90-0.14%124,615