Innospec Inc. (IOSP)
NASDAQ: IOSP · Real-Time Price · USD
85.82
+0.34 (0.40%)
Apr 17, 2025, 1:05 PM EDT - Market open
Innospec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 85.08 | 86.44 | 85.07 | 85.92 | 85.92 | 0.51% | 145,646 |
| Apr 16, 2025 | 87.22 | 88.06 | 84.49 | 85.48 | 85.48 | -2.01% | 138,123 |
| Apr 15, 2025 | 86.83 | 90.20 | 86.73 | 87.23 | 87.23 | -0.27% | 254,566 |
| Apr 14, 2025 | 88.74 | 88.74 | 86.15 | 87.47 | 87.47 | - | 101,781 |
| Apr 11, 2025 | 86.45 | 87.99 | 84.64 | 87.47 | 87.47 | 1.10% | 145,992 |
| Apr 10, 2025 | 87.64 | 87.65 | 84.44 | 86.52 | 86.52 | -3.74% | 154,709 |
| Apr 9, 2025 | 82.31 | 89.96 | 81.33 | 89.88 | 89.88 | 7.78% | 318,765 |
| Apr 8, 2025 | 86.78 | 87.88 | 82.43 | 83.39 | 83.39 | -2.11% | 276,910 |
| Apr 7, 2025 | 83.18 | 87.98 | 80.32 | 85.19 | 85.19 | -0.75% | 323,875 |
| Apr 4, 2025 | 85.37 | 89.44 | 82.98 | 85.83 | 85.83 | -2.96% | 309,691 |
| Apr 3, 2025 | 91.95 | 92.20 | 88.25 | 88.45 | 88.45 | -7.53% | 195,542 |
| Apr 2, 2025 | 93.87 | 95.85 | 93.55 | 95.65 | 95.65 | 1.17% | 148,727 |
| Apr 1, 2025 | 95.70 | 96.38 | 93.22 | 94.54 | 94.54 | -0.22% | 238,005 |
| Mar 31, 2025 | 94.74 | 95.46 | 93.99 | 94.75 | 94.75 | -0.47% | 196,703 |
| Mar 28, 2025 | 97.20 | 97.36 | 94.77 | 95.20 | 95.20 | -2.25% | 123,563 |
| Mar 27, 2025 | 98.54 | 98.54 | 96.91 | 97.39 | 97.39 | -0.87% | 159,344 |
| Mar 26, 2025 | 97.47 | 98.58 | 97.12 | 98.24 | 98.24 | 0.90% | 218,067 |
| Mar 25, 2025 | 98.39 | 99.48 | 96.88 | 97.36 | 97.36 | -0.94% | 280,259 |
| Mar 24, 2025 | 97.39 | 98.86 | 96.92 | 98.28 | 98.28 | 2.36% | 482,515 |
| Mar 21, 2025 | 97.77 | 98.26 | 95.17 | 96.01 | 96.01 | -2.45% | 1,456,569 |
| Mar 20, 2025 | 97.83 | 99.30 | 97.51 | 98.42 | 98.42 | -0.15% | 335,068 |
| Mar 19, 2025 | 98.84 | 99.59 | 97.15 | 98.57 | 98.57 | -0.13% | 350,581 |
| Mar 18, 2025 | 98.82 | 99.33 | 98.38 | 98.70 | 98.70 | -0.47% | 328,029 |
| Mar 17, 2025 | 97.57 | 99.77 | 97.41 | 99.17 | 99.17 | 1.10% | 408,681 |
| Mar 14, 2025 | 97.26 | 98.35 | 96.92 | 98.09 | 98.09 | 1.33% | 450,300 |
| Mar 13, 2025 | 98.33 | 101.97 | 96.39 | 96.80 | 96.80 | -0.85% | 239,220 |
| Mar 12, 2025 | 100.13 | 102.26 | 97.59 | 97.63 | 97.63 | -2.20% | 383,558 |
| Mar 11, 2025 | 100.60 | 100.60 | 98.66 | 99.83 | 99.83 | 1.31% | 336,917 |
| Mar 10, 2025 | 99.84 | 102.08 | 98.43 | 98.54 | 98.54 | -2.07% | 175,082 |
| Mar 7, 2025 | 99.26 | 100.98 | 99.05 | 100.62 | 100.62 | 1.08% | 176,607 |
| Mar 6, 2025 | 98.10 | 100.12 | 97.34 | 99.54 | 99.54 | 1.41% | 271,476 |
| Mar 5, 2025 | 97.77 | 98.89 | 97.13 | 98.16 | 98.16 | 0.40% | 312,562 |
| Mar 4, 2025 | 100.78 | 101.29 | 97.24 | 97.77 | 97.77 | -1.64% | 188,369 |
| Mar 3, 2025 | 103.38 | 103.85 | 99.06 | 99.40 | 99.40 | -3.88% | 201,761 |
| Feb 28, 2025 | 104.24 | 105.10 | 102.27 | 103.41 | 103.41 | -0.58% | 218,010 |
| Feb 27, 2025 | 103.57 | 104.65 | 103.00 | 104.01 | 104.01 | 0.42% | 127,420 |
| Feb 26, 2025 | 104.20 | 105.40 | 103.46 | 103.57 | 103.57 | -0.78% | 171,507 |
| Feb 25, 2025 | 102.79 | 105.60 | 102.37 | 104.38 | 104.38 | 2.34% | 216,400 |
| Feb 24, 2025 | 103.29 | 104.04 | 101.76 | 101.99 | 101.99 | -1.33% | 260,114 |
| Feb 21, 2025 | 104.35 | 104.35 | 102.18 | 103.36 | 103.36 | 0.20% | 281,005 |
| Feb 20, 2025 | 102.00 | 103.99 | 100.84 | 103.15 | 103.15 | 0.93% | 278,315 |
| Feb 19, 2025 | 106.00 | 106.00 | 99.49 | 102.20 | 102.20 | -6.99% | 466,418 |
| Feb 18, 2025 | 107.86 | 110.29 | 107.66 | 109.88 | 109.88 | 1.56% | 134,307 |
| Feb 14, 2025 | 112.35 | 112.74 | 107.92 | 108.19 | 108.19 | -3.23% | 154,173 |
| Feb 13, 2025 | 110.90 | 112.10 | 110.14 | 111.80 | 111.80 | 1.98% | 79,874 |
| Feb 12, 2025 | 110.16 | 111.57 | 109.28 | 109.63 | 109.63 | -1.77% | 90,199 |
| Feb 11, 2025 | 111.45 | 112.93 | 110.02 | 111.60 | 111.60 | 0.55% | 66,086 |
| Feb 10, 2025 | 112.09 | 112.63 | 110.36 | 110.99 | 110.99 | 0.03% | 105,851 |
| Feb 7, 2025 | 112.01 | 113.40 | 110.66 | 110.96 | 110.96 | -1.65% | 78,185 |
| Feb 6, 2025 | 113.92 | 115.07 | 112.49 | 112.82 | 112.82 | -0.63% | 93,084 |