Skip to main content
Innospec Inc. (IOSP)
NASDAQ: IOSP · Real-Time Price · USD
103.36
+0.21 (0.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

Innospec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025113.88114.47112.10113.06113.061.45%145,809
Jan 14, 2025108.63111.69108.43111.44111.443.26%106,367
Jan 13, 2025104.50107.95104.33107.92107.922.58%92,279
Jan 10, 2025104.70105.98103.65105.21105.21-1.32%97,949
Jan 8, 2025105.77106.93104.48106.62106.620.07%63,334
Jan 7, 2025107.61108.49106.00106.55106.55-1.08%81,945
Jan 6, 2025108.99110.47107.29107.71107.71-1.09%85,035
Jan 3, 2025108.30109.10107.40108.90108.901.17%90,565
Jan 2, 2025110.75111.91107.42107.64107.64-2.20%78,377
Dec 31, 2024110.63111.47109.83110.06110.060.08%128,404
Dec 30, 2024110.30110.38107.92109.97109.97-0.62%226,986
Dec 27, 2024110.66111.84109.65110.66110.66-0.83%86,817
Dec 26, 2024110.57111.60110.03111.59111.590.24%111,443
Dec 24, 2024109.19111.39109.07111.32111.321.82%50,410
Dec 23, 2024109.03110.41108.47109.33109.33-0.35%118,793
Dec 20, 2024108.25111.46108.18109.71109.710.49%820,038
Dec 19, 2024109.85111.88108.37109.17109.17-0.19%176,816
Dec 18, 2024113.79114.44108.34109.38109.38-3.73%125,500
Dec 17, 2024115.70115.82113.53113.62113.62-2.03%114,582
Dec 16, 2024115.43116.84115.04115.97115.970.09%120,391
Dec 13, 2024115.29116.37114.06115.86115.860.10%83,536
Dec 12, 2024115.78116.73115.06115.74115.74-0.84%70,005
Dec 11, 2024117.55117.79115.89116.72116.720.35%85,983
Dec 10, 2024116.87117.60114.79116.31116.31-0.21%94,187
Dec 9, 2024116.82120.00116.22116.56116.560.34%102,102
Dec 6, 2024117.81117.81115.69116.16116.16-0.84%70,232
Dec 5, 2024118.42118.42116.60117.14117.14-1.54%76,177
Dec 4, 2024119.33119.39117.31118.97118.97-0.40%96,671
Dec 3, 2024120.69120.69117.99119.45119.45-0.79%88,818
Dec 2, 2024118.41120.65117.30120.40120.401.51%105,951
Nov 29, 2024118.27118.97117.50118.61118.610.81%58,286
Nov 27, 2024118.45118.80116.90117.66117.660.01%92,765
Nov 26, 2024119.15121.98116.72117.65117.65-1.92%219,045
Nov 25, 2024120.17122.19119.19119.95119.950.17%178,769
Nov 22, 2024118.77120.62116.59119.75119.751.19%110,761
Nov 21, 2024118.81119.22117.76118.34118.340.08%119,225
Nov 20, 2024116.35118.41115.10118.25118.251.34%57,361
Nov 19, 2024115.76116.78115.11116.69116.690.01%120,136
Nov 18, 2024118.96119.06116.10116.68116.68-1.97%115,415
Nov 15, 2024122.39122.41118.84119.03118.23-2.31%91,548
Nov 14, 2024122.29123.16120.22121.85121.030.06%127,468
Nov 13, 2024123.01123.35121.47121.78120.96-0.12%167,526
Nov 12, 2024123.85124.33121.44121.93121.11-1.97%110,414
Nov 11, 2024123.21124.80122.15124.38123.542.24%241,409
Nov 8, 2024119.24121.73119.24121.65120.831.38%231,905
Nov 7, 2024124.05124.05118.32120.00119.19-3.92%200,912
Nov 6, 2024120.92128.35120.92124.90124.0612.39%329,901
Nov 5, 2024108.33111.47108.33111.13110.382.04%87,869
Nov 4, 2024108.67109.87107.73108.91108.180.48%74,480
Nov 1, 2024108.47109.56107.94108.39107.660.57%62,275
Oct 31, 2024109.79109.80107.78107.78107.06-1.84%62,902
Oct 30, 2024108.85111.59108.34109.80109.060.48%62,947
Oct 29, 2024109.30109.95108.93109.28108.55-0.67%64,963
Oct 28, 2024110.38111.07109.11110.02109.280.76%58,351
Oct 25, 2024109.93110.81108.47109.19108.46-0.08%47,945
Oct 24, 2024109.07109.40108.14109.28108.550.64%64,748
Oct 23, 2024109.05109.64108.10108.58107.85-0.91%92,036
Oct 22, 2024110.96110.96108.85109.58108.84-1.52%65,476
Oct 21, 2024113.83113.83111.00111.27110.52-1.80%64,333
Oct 18, 2024116.02116.02113.15113.31112.55-2.10%80,842
Oct 17, 2024116.58116.58114.34115.74114.96-0.29%50,066
Oct 16, 2024115.45116.92114.08116.08115.301.58%83,934
Oct 15, 2024113.50115.29113.28114.27113.500.04%79,220
Oct 14, 2024113.33114.78112.28114.22113.450.44%65,695
Oct 11, 2024111.91114.35111.91113.72112.961.80%85,422
Oct 10, 2024110.27111.84109.84111.71110.960.13%102,675
Oct 9, 2024110.43113.33110.06111.56110.810.60%131,704
Oct 8, 2024110.70111.25109.57110.89110.14-0.19%70,843
Oct 7, 2024111.56111.56110.28111.10110.35-1.05%59,819
Oct 4, 2024111.78112.33110.92112.28111.532.02%54,365
Oct 3, 2024110.57111.02109.69110.06109.32-1.25%67,171
Oct 2, 2024112.12112.63110.94111.45110.70-0.68%64,271
Oct 1, 2024113.09113.33111.42112.21111.46-0.78%73,052
Sep 30, 2024114.01114.01111.81113.09112.33-0.88%72,229
Sep 27, 2024115.11117.55113.65114.09113.320.25%99,217