Innospec Inc. (IOSP)
NASDAQ: IOSP · Real-Time Price · USD
76.46
+2.97 (4.04%)
Nov 7, 2025, 4:00 PM EST - Market closed
Innospec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 73.39 | 76.61 | 73.39 | 76.46 | 76.46 | 4.04% | 249,807 |
| Nov 6, 2025 | 73.75 | 74.88 | 73.00 | 73.49 | 73.49 | -0.70% | 351,471 |
| Nov 5, 2025 | 71.87 | 76.00 | 71.06 | 74.01 | 74.01 | 2.42% | 275,483 |
| Nov 4, 2025 | 73.28 | 73.58 | 72.07 | 72.26 | 72.26 | -1.89% | 212,702 |
| Nov 3, 2025 | 73.56 | 74.05 | 71.82 | 73.65 | 73.65 | 0.10% | 209,864 |
| Oct 31, 2025 | 72.39 | 73.85 | 72.03 | 73.58 | 73.58 | 0.66% | 175,465 |
| Oct 30, 2025 | 73.40 | 73.85 | 72.33 | 73.10 | 73.10 | -0.52% | 210,377 |
| Oct 29, 2025 | 74.78 | 75.33 | 72.74 | 73.48 | 73.48 | -2.37% | 241,176 |
| Oct 28, 2025 | 75.13 | 75.73 | 74.38 | 75.26 | 75.26 | 0.05% | 167,908 |
| Oct 27, 2025 | 76.51 | 76.51 | 75.08 | 75.22 | 75.22 | -1.43% | 101,978 |
| Oct 24, 2025 | 76.06 | 76.47 | 75.28 | 76.31 | 76.31 | 0.87% | 129,996 |
| Oct 23, 2025 | 76.11 | 76.44 | 75.08 | 75.65 | 75.65 | -0.32% | 109,102 |
| Oct 22, 2025 | 74.67 | 76.06 | 74.67 | 75.89 | 75.89 | 1.40% | 153,421 |
| Oct 21, 2025 | 74.15 | 75.64 | 73.39 | 74.84 | 74.84 | 0.60% | 98,469 |
| Oct 20, 2025 | 74.39 | 75.52 | 73.82 | 74.39 | 74.39 | 0.42% | 141,328 |
| Oct 17, 2025 | 73.98 | 74.81 | 73.60 | 74.08 | 74.08 | -0.15% | 116,925 |
| Oct 16, 2025 | 74.90 | 75.13 | 73.92 | 74.19 | 74.19 | -0.99% | 165,919 |
| Oct 15, 2025 | 74.88 | 75.59 | 74.30 | 74.93 | 74.93 | 0.67% | 126,504 |
| Oct 14, 2025 | 73.67 | 74.88 | 73.58 | 74.43 | 74.43 | -0.12% | 111,493 |
| Oct 13, 2025 | 74.62 | 75.42 | 74.19 | 74.52 | 74.52 | 0.81% | 123,418 |
| Oct 10, 2025 | 76.29 | 78.49 | 73.72 | 73.92 | 73.92 | -3.11% | 178,423 |
| Oct 9, 2025 | 78.31 | 78.45 | 75.90 | 76.29 | 76.29 | -2.82% | 215,911 |
| Oct 8, 2025 | 78.52 | 79.80 | 77.90 | 78.50 | 78.50 | 0.51% | 133,080 |
| Oct 7, 2025 | 78.57 | 79.15 | 77.95 | 78.10 | 78.10 | -0.90% | 156,827 |
| Oct 6, 2025 | 78.94 | 79.31 | 78.45 | 78.81 | 78.81 | 0.04% | 175,270 |
| Oct 3, 2025 | 78.63 | 80.11 | 78.35 | 78.78 | 78.78 | 0.22% | 275,457 |
| Oct 2, 2025 | 76.64 | 79.36 | 76.28 | 78.61 | 78.61 | 2.32% | 274,390 |
| Oct 1, 2025 | 77.13 | 77.62 | 76.50 | 76.83 | 76.83 | -0.43% | 307,698 |
| Sep 30, 2025 | 77.00 | 77.38 | 76.43 | 77.16 | 77.16 | 0.13% | 176,122 |
| Sep 29, 2025 | 78.02 | 78.02 | 76.15 | 77.06 | 77.06 | -0.62% | 202,087 |
| Sep 26, 2025 | 78.07 | 79.00 | 77.31 | 77.54 | 77.54 | -0.06% | 603,365 |
| Sep 25, 2025 | 78.48 | 78.86 | 77.14 | 77.59 | 77.59 | -1.28% | 130,885 |
| Sep 24, 2025 | 79.23 | 79.87 | 78.27 | 78.60 | 78.60 | -0.87% | 156,793 |
| Sep 23, 2025 | 79.59 | 80.43 | 79.11 | 79.29 | 79.29 | 0.10% | 192,371 |
| Sep 22, 2025 | 79.47 | 79.58 | 78.32 | 79.21 | 79.21 | -0.43% | 199,014 |
| Sep 19, 2025 | 82.09 | 82.09 | 79.39 | 79.55 | 79.55 | -3.09% | 773,621 |
| Sep 18, 2025 | 81.02 | 82.72 | 80.78 | 82.09 | 82.09 | 1.82% | 202,618 |
| Sep 17, 2025 | 81.68 | 82.97 | 80.32 | 80.62 | 80.62 | -0.75% | 201,376 |
| Sep 16, 2025 | 80.31 | 81.67 | 79.77 | 81.23 | 81.23 | 0.76% | 237,428 |
| Sep 15, 2025 | 82.75 | 83.07 | 80.45 | 80.62 | 80.62 | -2.50% | 206,567 |
| Sep 12, 2025 | 83.44 | 83.75 | 82.26 | 82.69 | 82.69 | -1.15% | 153,476 |
| Sep 11, 2025 | 83.00 | 83.96 | 82.48 | 83.65 | 83.65 | 0.69% | 189,799 |
| Sep 10, 2025 | 83.28 | 84.04 | 82.20 | 83.08 | 83.08 | -0.56% | 153,512 |
| Sep 9, 2025 | 84.77 | 84.77 | 83.16 | 83.55 | 83.55 | -1.94% | 139,787 |
| Sep 8, 2025 | 85.63 | 86.38 | 83.76 | 85.20 | 85.20 | -0.61% | 244,408 |
| Sep 5, 2025 | 85.90 | 87.77 | 85.46 | 85.72 | 85.72 | -0.16% | 145,533 |
| Sep 4, 2025 | 86.08 | 86.10 | 85.16 | 85.86 | 85.86 | 0.06% | 125,288 |
| Sep 3, 2025 | 86.62 | 87.28 | 85.29 | 85.81 | 85.81 | -1.47% | 199,049 |
| Sep 2, 2025 | 86.97 | 87.09 | 85.63 | 87.09 | 87.09 | -0.57% | 118,105 |
| Aug 29, 2025 | 88.00 | 88.62 | 87.30 | 87.59 | 87.59 | - | 124,796 |