Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	96,515
Jan 22, 2026	81.14	82.53	81.12	81.65	81.65	0.62%	76,717
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%	142,480
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%	279,616
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%	123,249
Dec 30, 2025	78.39	79.19	77.56	78.14	78.14	-0.53%	121,451
Dec 29, 2025	78.54	78.64	78.01	78.56	78.56	0.20%	105,357
Dec 26, 2025	78.00	78.64	77.35	78.40	78.40	0.36%	82,160
Dec 24, 2025	78.55	78.55	77.91	78.12	78.12	0.05%	44,646
Dec 23, 2025	77.76	78.35	77.36	78.08	78.08	0.26%	122,249
Dec 22, 2025	77.46	79.19	77.46	77.88	77.88	0.32%	144,671
Dec 19, 2025	78.85	79.32	77.41	77.63	77.63	-2.12%	877,906
Dec 18, 2025	79.16	79.81	78.76	79.31	79.31	0.44%	125,860
Dec 17, 2025	77.83	79.62	76.55	78.96	78.96	1.24%	359,485
Dec 16, 2025	78.24	78.45	77.51	77.99	77.99	-0.50%	265,990
Dec 15, 2025	78.34	78.54	77.40	78.38	78.38	0.24%	242,304
Dec 12, 2025	78.99	79.29	77.95	78.19	78.19	-0.55%	194,001
Dec 11, 2025	78.90	79.20	78.07	78.62	78.62	0.18%	558,632
Dec 10, 2025	76.10	79.39	75.87	78.48	78.48	3.30%	377,109
Dec 9, 2025	74.92	76.52	74.92	75.97	75.97	1.36%	327,559
Dec 8, 2025	75.13	76.78	74.53	74.95	74.95	-0.12%	243,417
Dec 5, 2025	73.70	75.19	73.62	75.04	75.04	1.39%	216,337
Dec 4, 2025	74.77	74.93	73.72	74.01	74.01	-1.12%	116,106
Dec 3, 2025	74.37	75.75	73.16	74.85	74.85	0.65%	202,185
Dec 2, 2025	74.21	74.53	72.96	74.37	74.37	0.49%	285,945
Dec 1, 2025	74.21	75.57	73.94	74.01	74.01	-1.00%	344,913
Nov 28, 2025	74.43	74.94	74.09	74.76	74.76	0.28%	96,523
Nov 26, 2025	74.01	75.38	73.47	74.55	74.55	0.03%	780,714
Nov 25, 2025	71.60	74.60	71.40	74.53	74.53	4.90%	275,331
Nov 24, 2025	71.86	72.15	70.19	71.05	71.05	-1.50%	648,736
Nov 21, 2025	70.77	73.22	70.10	72.13	72.13	2.14%	257,481
Nov 20, 2025	71.62	71.69	70.18	70.62	70.62	-0.35%	211,687
Nov 19, 2025	71.05	71.99	70.48	70.87	70.87	-0.39%	250,874
Nov 18, 2025	71.76	71.88	70.34	71.15	71.15	-1.50%	250,005