Innospec Inc. (IOSP)
NASDAQ: IOSP · Real-Time Price · USD
118.25
+1.56 (1.34%)
Nov 20, 2024, 4:00 PM EST - Market closed
Innospec Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 116.35 | 118.41 | 115.10 | 118.25 | 118.25 | 1.34% | 57,361 |
Nov 19, 2024 | 115.76 | 116.78 | 115.11 | 116.69 | 116.69 | 0.01% | 120,136 |
Nov 18, 2024 | 118.96 | 119.06 | 116.10 | 116.68 | 116.68 | -1.97% | 115,415 |
Nov 15, 2024 | 122.39 | 122.41 | 118.84 | 119.03 | 118.23 | -2.31% | 91,548 |
Nov 14, 2024 | 122.29 | 123.16 | 120.22 | 121.85 | 121.03 | 0.06% | 127,468 |
Nov 13, 2024 | 123.01 | 123.35 | 121.47 | 121.78 | 120.96 | -0.12% | 167,526 |
Nov 12, 2024 | 123.85 | 124.33 | 121.44 | 121.93 | 121.11 | -1.97% | 110,414 |
Nov 11, 2024 | 123.21 | 124.80 | 122.15 | 124.38 | 123.54 | 2.24% | 241,409 |
Nov 8, 2024 | 119.24 | 121.73 | 119.24 | 121.65 | 120.83 | 1.38% | 231,905 |
Nov 7, 2024 | 124.05 | 124.05 | 118.32 | 120.00 | 119.19 | -3.92% | 200,912 |
Nov 6, 2024 | 120.92 | 128.35 | 120.92 | 124.90 | 124.06 | 12.39% | 329,901 |
Nov 5, 2024 | 108.33 | 111.47 | 108.33 | 111.13 | 110.38 | 2.04% | 87,869 |
Nov 4, 2024 | 108.67 | 109.87 | 107.73 | 108.91 | 108.18 | 0.48% | 74,480 |
Nov 1, 2024 | 108.47 | 109.56 | 107.94 | 108.39 | 107.66 | 0.57% | 62,275 |
Oct 31, 2024 | 109.79 | 109.80 | 107.78 | 107.78 | 107.06 | -1.84% | 62,902 |
Oct 30, 2024 | 108.85 | 111.59 | 108.34 | 109.80 | 109.06 | 0.48% | 62,947 |
Oct 29, 2024 | 109.30 | 109.95 | 108.93 | 109.28 | 108.55 | -0.67% | 64,963 |
Oct 28, 2024 | 110.38 | 111.07 | 109.11 | 110.02 | 109.28 | 0.76% | 58,351 |
Oct 25, 2024 | 109.93 | 110.81 | 108.47 | 109.19 | 108.46 | -0.08% | 47,945 |
Oct 24, 2024 | 109.07 | 109.40 | 108.14 | 109.28 | 108.55 | 0.64% | 64,748 |
Oct 23, 2024 | 109.05 | 109.64 | 108.10 | 108.58 | 107.85 | -0.91% | 92,036 |
Oct 22, 2024 | 110.96 | 110.96 | 108.85 | 109.58 | 108.84 | -1.52% | 65,476 |
Oct 21, 2024 | 113.83 | 113.83 | 111.00 | 111.27 | 110.52 | -1.80% | 64,333 |
Oct 18, 2024 | 116.02 | 116.02 | 113.15 | 113.31 | 112.55 | -2.10% | 80,842 |
Oct 17, 2024 | 116.58 | 116.58 | 114.34 | 115.74 | 114.96 | -0.29% | 50,066 |
Oct 16, 2024 | 115.45 | 116.92 | 114.08 | 116.08 | 115.30 | 1.58% | 83,934 |
Oct 15, 2024 | 113.50 | 115.29 | 113.28 | 114.27 | 113.50 | 0.04% | 79,220 |
Oct 14, 2024 | 113.33 | 114.78 | 112.28 | 114.22 | 113.45 | 0.44% | 65,695 |
Oct 11, 2024 | 111.91 | 114.35 | 111.91 | 113.72 | 112.96 | 1.80% | 85,422 |
Oct 10, 2024 | 110.27 | 111.84 | 109.84 | 111.71 | 110.96 | 0.13% | 102,675 |
Oct 9, 2024 | 110.43 | 113.33 | 110.06 | 111.56 | 110.81 | 0.60% | 131,704 |
Oct 8, 2024 | 110.70 | 111.25 | 109.57 | 110.89 | 110.14 | -0.19% | 70,843 |
Oct 7, 2024 | 111.56 | 111.56 | 110.28 | 111.10 | 110.35 | -1.05% | 59,819 |
Oct 4, 2024 | 111.78 | 112.33 | 110.92 | 112.28 | 111.53 | 2.02% | 54,365 |
Oct 3, 2024 | 110.57 | 111.02 | 109.69 | 110.06 | 109.32 | -1.25% | 67,171 |
Oct 2, 2024 | 112.12 | 112.63 | 110.94 | 111.45 | 110.70 | -0.68% | 64,271 |
Oct 1, 2024 | 113.09 | 113.33 | 111.42 | 112.21 | 111.46 | -0.78% | 73,052 |
Sep 30, 2024 | 114.01 | 114.01 | 111.81 | 113.09 | 112.33 | -0.88% | 72,229 |
Sep 27, 2024 | 115.11 | 117.55 | 113.65 | 114.09 | 113.32 | 0.25% | 99,217 |
Sep 26, 2024 | 112.22 | 114.36 | 111.99 | 113.81 | 113.05 | 2.35% | 114,120 |
Sep 25, 2024 | 113.13 | 113.13 | 110.97 | 111.20 | 110.45 | -1.27% | 102,640 |
Sep 24, 2024 | 111.96 | 113.84 | 111.96 | 112.63 | 111.87 | 0.72% | 139,020 |
Sep 23, 2024 | 112.73 | 113.11 | 111.00 | 111.83 | 111.08 | -0.10% | 60,233 |
Sep 20, 2024 | 113.87 | 113.87 | 111.30 | 111.94 | 111.19 | -1.77% | 358,214 |
Sep 19, 2024 | 114.46 | 115.74 | 112.65 | 113.96 | 113.19 | 1.99% | 85,271 |
Sep 18, 2024 | 112.21 | 115.35 | 111.25 | 111.74 | 110.99 | -0.26% | 130,599 |
Sep 17, 2024 | 111.11 | 112.77 | 110.16 | 112.03 | 111.28 | 1.93% | 117,487 |
Sep 16, 2024 | 109.48 | 110.41 | 108.93 | 109.91 | 109.17 | 0.87% | 82,218 |
Sep 13, 2024 | 108.01 | 109.25 | 106.75 | 108.96 | 108.23 | 2.26% | 99,757 |
Sep 12, 2024 | 107.28 | 107.28 | 105.43 | 106.55 | 105.83 | 0.07% | 67,799 |
Sep 11, 2024 | 105.41 | 106.74 | 103.97 | 106.48 | 105.76 | 0.42% | 71,736 |
Sep 10, 2024 | 106.65 | 110.59 | 105.48 | 106.03 | 105.32 | -0.28% | 84,083 |
Sep 9, 2024 | 106.47 | 107.16 | 105.38 | 106.33 | 105.62 | -0.24% | 134,267 |
Sep 6, 2024 | 108.22 | 108.48 | 105.87 | 106.59 | 105.87 | -1.60% | 75,812 |
Sep 5, 2024 | 110.01 | 110.50 | 107.78 | 108.32 | 107.59 | -1.08% | 87,588 |
Sep 4, 2024 | 111.92 | 112.45 | 109.13 | 109.50 | 108.76 | -2.06% | 63,276 |
Sep 3, 2024 | 114.96 | 115.00 | 111.54 | 111.80 | 111.05 | -3.00% | 138,285 |
Aug 30, 2024 | 114.55 | 115.48 | 113.05 | 115.26 | 114.49 | 1.17% | 159,152 |
Aug 29, 2024 | 113.59 | 115.35 | 112.92 | 113.93 | 113.16 | 0.94% | 98,070 |
Aug 28, 2024 | 112.87 | 114.33 | 112.14 | 112.87 | 112.11 | -0.90% | 678,760 |
Aug 27, 2024 | 114.22 | 114.84 | 113.17 | 113.89 | 113.12 | -0.04% | 209,104 |
Aug 26, 2024 | 114.69 | 116.30 | 113.77 | 113.94 | 113.17 | 0.22% | 118,196 |
Aug 23, 2024 | 112.40 | 114.90 | 111.73 | 113.69 | 112.93 | 2.00% | 150,524 |
Aug 22, 2024 | 111.50 | 112.49 | 110.81 | 111.46 | 110.71 | -0.20% | 131,380 |
Aug 21, 2024 | 110.25 | 111.79 | 108.98 | 111.68 | 110.93 | 2.23% | 122,060 |
Aug 20, 2024 | 110.21 | 110.47 | 108.72 | 109.24 | 108.51 | -1.18% | 109,637 |
Aug 19, 2024 | 109.56 | 110.72 | 108.66 | 110.54 | 109.80 | 1.61% | 82,006 |
Aug 16, 2024 | 108.78 | 110.28 | 108.08 | 108.79 | 108.06 | -0.45% | 71,401 |
Aug 15, 2024 | 109.96 | 111.19 | 108.90 | 109.28 | 108.55 | 1.78% | 129,864 |
Aug 14, 2024 | 106.24 | 107.94 | 105.85 | 107.37 | 106.65 | 1.56% | 183,415 |
Aug 13, 2024 | 105.84 | 106.22 | 104.15 | 105.72 | 105.01 | 0.88% | 153,856 |
Aug 12, 2024 | 105.95 | 107.38 | 104.05 | 104.80 | 104.10 | -1.51% | 150,772 |
Aug 9, 2024 | 109.17 | 110.18 | 105.88 | 106.41 | 105.69 | -2.76% | 205,030 |
Aug 8, 2024 | 107.93 | 110.39 | 106.69 | 109.43 | 108.69 | 3.13% | 177,825 |
Aug 7, 2024 | 113.43 | 116.43 | 105.96 | 106.11 | 105.40 | -10.27% | 227,073 |
Aug 6, 2024 | 115.40 | 118.98 | 115.13 | 118.26 | 117.47 | 2.01% | 198,150 |
Aug 5, 2024 | 115.86 | 118.36 | 114.45 | 115.93 | 115.15 | -4.54% | 151,028 |
Aug 2, 2024 | 121.17 | 122.37 | 119.31 | 121.44 | 120.62 | -3.20% | 92,327 |
Aug 1, 2024 | 131.24 | 131.96 | 124.46 | 125.45 | 124.61 | -4.34% | 114,847 |
Jul 31, 2024 | 131.32 | 133.53 | 128.91 | 131.14 | 130.26 | -0.08% | 148,210 |
Jul 30, 2024 | 130.16 | 131.58 | 129.22 | 131.24 | 130.36 | 1.42% | 90,675 |
Jul 29, 2024 | 130.67 | 130.81 | 128.01 | 129.40 | 128.53 | -0.63% | 55,344 |
Jul 26, 2024 | 130.04 | 131.18 | 128.94 | 130.22 | 129.34 | 1.65% | 88,146 |
Jul 25, 2024 | 128.38 | 129.99 | 126.83 | 128.10 | 127.24 | 0.02% | 196,289 |
Jul 24, 2024 | 130.97 | 131.89 | 127.65 | 128.08 | 127.22 | -2.53% | 158,941 |
Jul 23, 2024 | 128.11 | 131.83 | 128.00 | 131.40 | 130.52 | 2.34% | 91,866 |
Jul 22, 2024 | 126.92 | 129.10 | 125.64 | 128.40 | 127.54 | 1.60% | 79,704 |
Jul 19, 2024 | 128.88 | 130.32 | 126.17 | 126.38 | 125.53 | -1.89% | 83,110 |
Jul 18, 2024 | 129.43 | 132.07 | 128.81 | 128.82 | 127.95 | -0.62% | 86,820 |
Jul 17, 2024 | 129.65 | 132.37 | 129.54 | 129.63 | 128.76 | -0.48% | 120,504 |
Jul 16, 2024 | 126.72 | 130.37 | 126.72 | 130.25 | 129.37 | 3.78% | 227,201 |
Jul 15, 2024 | 125.58 | 127.48 | 125.00 | 125.51 | 124.67 | 0.64% | 153,559 |
Jul 12, 2024 | 125.21 | 125.73 | 123.93 | 124.71 | 123.87 | 0.50% | 117,104 |
Jul 11, 2024 | 123.05 | 125.06 | 122.20 | 124.09 | 123.26 | 2.91% | 116,139 |
Jul 10, 2024 | 120.94 | 121.42 | 120.41 | 120.58 | 119.77 | 0.48% | 84,036 |
Jul 9, 2024 | 122.33 | 122.63 | 119.93 | 120.00 | 119.19 | -2.14% | 100,725 |
Jul 8, 2024 | 121.70 | 123.95 | 121.70 | 122.63 | 121.81 | 1.44% | 147,248 |
Jul 5, 2024 | 122.02 | 122.02 | 120.21 | 120.89 | 120.08 | -1.46% | 95,635 |
Jul 3, 2024 | 123.12 | 123.37 | 122.15 | 122.68 | 121.86 | 0.21% | 33,034 |
Jul 2, 2024 | 121.93 | 123.70 | 121.93 | 122.42 | 121.60 | 0.82% | 121,786 |