Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	84.93	85.29	84.89	84.98	-	-0.12%	173,090
May 30, 2025	85.75	85.75	84.70	85.08	85.08	-1.18%	171,896
May 29, 2025	86.10	87.76	85.39	86.10	86.10	0.54%	155,671
May 28, 2025	87.66	87.86	85.45	85.64	85.64	-2.52%	143,116
May 27, 2025	86.76	87.94	85.88	87.85	87.85	2.65%	176,765
May 23, 2025	85.19	86.12	84.46	85.58	85.58	-0.66%	126,310
May 22, 2025	85.90	88.30	85.22	86.15	86.15	0.22%	191,481
May 21, 2025	87.40	88.27	85.83	85.96	85.96	-2.68%	194,377
May 20, 2025	88.65	88.82	87.86	88.33	88.33	-0.89%	125,291
May 19, 2025	88.24	91.14	87.37	89.12	88.28	0.15%	148,749
May 16, 2025	88.04	89.03	86.85	88.99	88.15	0.82%	270,451
May 15, 2025	87.80	89.51	87.49	88.27	87.44	0.56%	178,315
May 14, 2025	89.82	91.81	87.68	87.78	86.95	-2.95%	204,213
May 13, 2025	91.46	91.60	90.20	90.45	89.60	-0.28%	242,931
May 12, 2025	94.86	95.55	90.41	90.70	89.85	0.21%	241,909
May 9, 2025	90.33	93.42	88.74	90.51	89.66	-3.09%	193,392
May 8, 2025	92.86	95.04	92.18	93.40	92.52	1.48%	176,944
May 7, 2025	93.04	93.04	91.17	92.04	91.17	-0.54%	117,006
May 6, 2025	91.65	92.74	91.25	92.54	91.67	0.33%	124,190
May 5, 2025	91.76	93.57	91.04	92.24	91.37	-	138,223
May 2, 2025	91.00	93.39	90.36	92.24	91.37	2.47%	99,371
May 1, 2025	89.38	91.19	89.37	90.02	89.17	0.60%	125,080
Apr 30, 2025	88.77	89.91	86.14	89.48	88.64	-0.47%	160,059
Apr 29, 2025	89.85	90.49	89.30	89.90	89.05	0.11%	276,975
Apr 28, 2025	90.17	91.10	88.88	89.80	88.95	0.01%	135,395
Apr 25, 2025	89.33	90.20	88.27	89.79	88.94	-0.60%	131,902
Apr 24, 2025	88.11	90.47	86.91	90.33	89.48	2.23%	178,036
Apr 23, 2025	90.39	93.83	88.21	88.36	87.53	-0.09%	248,980
Apr 22, 2025	87.95	88.87	86.56	88.44	87.61	2.01%	128,092
Apr 21, 2025	86.52	86.95	85.48	86.70	85.88	0.91%	140,353
Apr 17, 2025	85.08	86.44	85.07	85.92	85.11	0.51%	145,646
Apr 16, 2025	87.22	88.06	84.49	85.48	84.68	-2.01%	138,123
Apr 15, 2025	86.83	90.20	86.73	87.23	86.41	-0.27%	254,566
Apr 14, 2025	88.74	88.74	86.15	87.47	86.65	-	101,781
Apr 11, 2025	86.45	87.99	84.64	87.47	86.65	1.10%	145,992
Apr 10, 2025	87.64	87.65	84.44	86.52	85.71	-3.74%	154,709
Apr 9, 2025	82.31	89.96	81.33	89.88	89.03	7.78%	318,765
Apr 8, 2025	86.78	87.88	82.43	83.39	82.60	-2.11%	276,910
Apr 7, 2025	83.18	87.98	80.32	85.19	84.39	-0.75%	323,875
Apr 4, 2025	85.37	89.44	82.98	85.83	85.02	-2.96%	309,691
Apr 3, 2025	91.95	92.20	88.25	88.45	87.62	-7.53%	195,542
Apr 2, 2025	93.87	95.85	93.55	95.65	94.75	1.17%	148,727
Apr 1, 2025	95.70	96.38	93.22	94.54	93.65	-0.22%	238,005
Mar 31, 2025	94.74	95.46	93.99	94.75	93.86	-0.47%	196,703
Mar 28, 2025	97.20	97.36	94.77	95.20	94.30	-2.25%	123,563
Mar 27, 2025	98.54	98.54	96.91	97.39	96.47	-0.87%	159,344
Mar 26, 2025	97.47	98.58	97.12	98.24	97.32	0.90%	218,067
Mar 25, 2025	98.39	99.48	96.88	97.36	96.44	-0.94%	280,259
Mar 24, 2025	97.39	98.86	96.92	98.28	97.35	2.36%	482,515
Mar 21, 2025	97.77	98.26	95.17	96.01	95.11	-2.45%	1,456,569