Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	96.50	97.66	96.50	97.10	97.10	-0.34%	150,835
Oct 13, 2026	96.30	97.89	95.90	97.43	97.43	1.85%	128,419
Oct 12, 2026	95.70	96.50	95.00	95.66	95.66	0.01%	165,983
Oct 9, 2026	97.48	97.89	95.53	95.65	95.65	-2.09%	182,351
Oct 8, 2026	97.05	98.49	96.06	97.69	97.69	0.28%	168,185
Oct 7, 2026	97.39	98.64	96.85	97.42	97.42	-1.15%	280,310
Oct 6, 2026	98.27	99.22	97.32	98.55	98.55	0.92%	232,433
Oct 5, 2026	97.62	98.60	96.72	97.65	97.65	0.25%	193,427
Oct 2, 2026	96.43	98.67	95.44	97.41	97.41	2.35%	196,541
Oct 1, 2026	94.83	95.69	93.64	95.17	95.17	-0.16%	330,609
Sep 30, 2026	97.16	97.24	95.09	95.32	95.32	-1.45%	226,956
Sep 29, 2026	97.56	98.09	96.11	96.72	96.72	-1.19%	185,206
Sep 28, 2026	98.72	100.48	97.58	97.88	97.88	-0.85%	300,000
Sep 25, 2026	97.10	98.77	96.87	98.72	98.72	1.91%	258,288
Sep 24, 2026	96.61	97.50	95.76	96.87	96.87	0.28%	211,700
Sep 23, 2026	96.08	98.00	95.77	96.60	96.60	0.54%	262,137
Sep 22, 2026	93.52	96.40	92.59	96.08	96.08	3.80%	349,875
Sep 21, 2026	92.85	93.34	92.30	92.56	92.56	-0.63%	150,511
Sep 18, 2026	92.79	94.05	91.55	93.15	93.15	-0.03%	535,761
Sep 17, 2026	93.88	93.88	92.32	93.18	93.18	0.27%	267,115
Sep 16, 2026	92.27	94.08	91.11	92.93	92.93	1.21%	186,170
Sep 15, 2026	91.96	92.23	91.00	91.82	91.82	-0.15%	300,071
Sep 14, 2026	93.33	93.33	91.80	91.96	91.96	-1.36%	152,910
Sep 11, 2026	93.83	93.83	92.60	93.23	93.23	0.16%	124,969
Sep 10, 2026	93.90	94.35	92.00	93.08	93.08	-0.52%	102,076
Sep 9, 2026	92.74	94.05	92.40	93.57	93.57	0.21%	128,211
Sep 8, 2026	93.28	96.14	92.49	93.37	93.37	-0.62%	135,863
Sep 4, 2026	92.43	94.28	92.40	93.95	93.95	0.89%	103,852
Sep 3, 2026	94.36	94.55	92.44	93.12	93.12	-0.68%	190,510
Sep 2, 2026	92.60	95.38	92.51	93.76	93.76	1.24%	156,436
Sep 1, 2026	93.12	93.87	92.30	92.61	92.61	-1.33%	122,270
Aug 31, 2026	95.49	95.95	93.62	93.86	93.86	-1.59%	160,602
Aug 28, 2026	95.73	96.68	94.92	95.38	95.38	0.04%	163,827
Aug 27, 2026	94.70	96.41	93.91	95.34	95.34	-0.33%	193,857
Aug 26, 2026	94.51	96.14	94.16	95.66	95.66	1.38%	224,641
Aug 25, 2026	94.73	94.78	93.14	94.36	94.36	-0.39%	180,468
Aug 24, 2026	93.70	94.98	92.81	94.73	94.73	1.17%	189,625
Aug 21, 2026	93.71	93.88	92.76	93.63	93.63	0.76%	120,051
Aug 20, 2026	92.83	94.58	91.80	92.92	92.92	-0.90%	101,336
Aug 19, 2026	94.47	95.01	93.06	93.76	93.76	0.21%	108,208
Aug 18, 2026	93.86	94.65	93.05	93.56	93.56	-0.29%	208,979
Aug 17, 2026	93.08	94.18	93.07	93.83	93.83	-0.02%	181,955
Aug 14, 2026	93.82	94.41	93.44	93.85	93.85	-0.07%	104,726
Aug 13, 2026	93.54	94.67	93.28	93.92	93.92	0.86%	126,189
Aug 12, 2026	93.93	94.45	92.69	93.12	93.12	-0.90%	210,921
Aug 11, 2026	93.22	94.56	92.55	93.97	93.97	1.16%	205,596
Aug 10, 2026	91.88	93.61	91.84	92.89	92.89	0.49%	155,869
Aug 7, 2026	91.67	92.61	89.65	92.44	92.44	0.99%	162,909
Aug 6, 2026	92.50	94.17	90.93	91.53	91.53	-0.47%	285,543
Aug 5, 2026	90.28	93.34	88.05	91.96	91.96	6.07%	392,353