Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	90.33	93.42	88.74	90.51	90.51	-3.09%	193,392
May 8, 2025	92.86	95.04	92.18	93.40	93.40	1.48%	176,944
May 7, 2025	93.04	93.04	91.17	92.04	92.04	-0.54%	117,006
May 6, 2025	91.65	92.74	91.25	92.54	92.54	0.33%	124,190
May 5, 2025	91.76	93.57	91.04	92.24	92.24	-	138,223
May 2, 2025	91.00	93.39	90.36	92.24	92.24	2.47%	99,371
May 1, 2025	89.38	91.19	89.37	90.02	90.02	0.60%	125,080
Apr 30, 2025	88.77	89.91	86.14	89.48	89.48	-0.47%	160,059
Apr 29, 2025	89.85	90.49	89.30	89.90	89.90	0.11%	276,975
Apr 28, 2025	90.17	91.10	88.88	89.80	89.80	0.01%	135,395
Apr 25, 2025	89.33	90.20	88.27	89.79	89.79	-0.60%	131,902
Apr 24, 2025	88.11	90.47	86.91	90.33	90.33	2.23%	178,036
Apr 23, 2025	90.39	93.83	88.21	88.36	88.36	-0.09%	248,980
Apr 22, 2025	87.95	88.87	86.56	88.44	88.44	2.01%	128,092
Apr 21, 2025	86.52	86.95	85.48	86.70	86.70	0.91%	140,353
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