Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	83.72	85.94	83.08	85.86	85.86	3.01%	183,408
Jun 10, 2026	83.23	83.99	82.95	83.35	83.35	0.63%	233,797
Jun 9, 2026	82.04	83.32	81.89	82.83	82.83	1.78%	196,376
Jun 8, 2026	80.85	81.89	80.77	81.38	81.38	0.87%	106,804
Jun 5, 2026	80.60	82.09	80.07	80.68	80.68	0.04%	120,334
Jun 4, 2026	81.08	81.50	80.13	80.65	80.65	0.06%	162,612
Jun 3, 2026	81.47	82.63	80.53	80.60	80.60	-1.29%	355,498
Jun 2, 2026	81.62	82.79	80.35	81.65	81.65	-0.34%	118,789
Jun 1, 2026	82.10	82.14	80.99	81.93	81.93	-1.22%	155,547
May 29, 2026	82.00	83.32	80.73	82.94	82.94	0.79%	271,317
May 28, 2026	81.80	82.32	81.20	82.29	82.29	-	112,122
May 27, 2026	81.96	82.62	81.70	82.29	82.29	0.40%	149,730
May 26, 2026	79.87	82.06	79.87	81.96	81.96	2.99%	149,170
May 22, 2026	78.91	79.76	78.47	79.58	79.58	1.08%	190,786
May 21, 2026	77.90	78.92	76.80	78.73	78.73	0.09%	187,797
May 20, 2026	76.87	78.78	76.16	78.66	78.66	2.33%	231,136
May 19, 2026	78.00	78.13	76.52	76.87	76.87	-1.61%	163,298
May 18, 2026	78.25	79.68	78.15	79.05	78.13	1.15%	167,347
May 15, 2026	79.50	79.93	77.69	78.15	77.24	-2.31%	304,626
May 14, 2026	80.33	80.90	79.59	80.00	79.07	0.39%	232,275
May 13, 2026	80.47	80.74	78.79	79.69	78.76	-0.93%	366,845
May 12, 2026	80.95	81.35	78.98	80.44	79.50	-0.47%	218,033
May 11, 2026	80.55	82.61	80.15	80.82	79.88	0.34%	254,394
May 8, 2026	78.82	81.00	77.94	80.55	79.61	5.10%	680,303
May 7, 2026	77.91	79.03	76.59	76.64	75.75	-1.33%	197,573
May 6, 2026	79.36	79.36	77.48	77.67	76.77	-0.67%	245,754
May 5, 2026	77.26	79.20	77.26	78.19	77.28	2.24%	160,918
May 4, 2026	76.49	77.20	75.13	76.48	75.59	-0.46%	155,299
May 1, 2026	76.94	77.37	75.57	76.83	75.94	0.75%	290,190
Apr 30, 2026	75.09	76.62	74.64	76.26	75.37	0.86%	193,742
Apr 29, 2026	76.12	76.53	75.45	75.61	74.73	-1.34%	174,119
Apr 28, 2026	77.81	78.02	76.45	76.64	75.75	-1.34%	119,953
Apr 27, 2026	76.82	78.02	76.39	77.68	76.78	0.69%	203,403
Apr 24, 2026	76.46	77.29	75.81	77.15	76.25	0.64%	153,086
Apr 23, 2026	75.25	76.82	75.00	76.66	75.77	2.25%	145,314
Apr 22, 2026	75.75	76.12	74.86	74.97	74.10	-0.66%	153,860
Apr 21, 2026	75.35	75.78	74.85	75.47	74.59	-0.01%	117,189
Apr 20, 2026	75.95	76.43	75.11	75.48	74.60	-0.93%	124,693
Apr 17, 2026	75.47	77.90	75.47	76.19	75.30	1.46%	174,614
Apr 16, 2026	74.48	76.22	74.48	75.09	74.22	0.58%	155,010
Apr 15, 2026	74.83	75.78	71.19	74.66	73.79	-0.74%	230,019
Apr 14, 2026	76.57	76.62	75.10	75.22	74.34	-1.76%	196,538
Apr 13, 2026	75.60	76.57	74.29	76.57	75.68	1.20%	203,340
Apr 10, 2026	75.68	76.17	75.02	75.66	74.78	-0.22%	128,461
Apr 9, 2026	75.05	76.86	74.54	75.83	74.95	0.09%	255,275
Apr 8, 2026	74.04	75.93	74.03	75.76	74.88	3.95%	284,334
Apr 7, 2026	71.96	73.01	71.51	72.88	72.03	0.89%	213,421
Apr 6, 2026	73.77	73.83	71.94	72.24	71.40	-2.10%	164,709
Apr 2, 2026	73.20	74.19	72.66	73.79	72.93	0.26%	263,051
Apr 1, 2026	73.22	74.29	73.06	73.60	72.74	0.79%	213,897