Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	78.91	79.76	78.47	79.07	-	0.43%	24,273
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
Mar 31, 2026	73.29	74.37	72.07	73.02	72.17	-0.23%	251,125
Mar 30, 2026	72.74	74.13	72.35	73.19	72.34	1.37%	248,992
Mar 27, 2026	72.00	72.86	70.93	72.20	71.36	-0.23%	252,723
Mar 26, 2026	70.30	72.48	70.30	72.37	71.53	2.29%	215,639
Mar 25, 2026	68.85	70.84	67.78	70.75	69.93	4.20%	449,956
Mar 24, 2026	67.21	69.36	66.69	67.90	67.11	0.86%	825,313
Mar 23, 2026	67.63	68.43	66.77	67.32	66.54	2.17%	466,719
Mar 20, 2026	67.20	67.60	65.51	65.89	65.12	-1.99%	510,999
Mar 19, 2026	67.10	67.71	66.20	67.23	66.45	-0.46%	334,216
Mar 18, 2026	68.11	68.88	67.29	67.54	66.75	-1.93%	236,754
Mar 17, 2026	68.57	73.36	68.14	68.87	68.07	1.10%	333,655
Mar 16, 2026	68.91	69.39	68.11	68.12	67.33	-0.74%	246,973
Mar 13, 2026	68.93	70.10	67.84	68.63	67.83	-0.29%	243,394