Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	99.98	100.72	98.92	99.23	99.23	-0.32%	279,802
Nov 2, 2026	100.95	101.48	99.21	99.55	99.55	-0.34%	207,829
Oct 30, 2026	101.54	102.00	99.46	99.89	99.89	-1.50%	216,475
Oct 29, 2026	101.27	101.80	100.07	101.41	101.41	0.71%	205,093
Oct 28, 2026	99.83	100.76	99.00	100.70	100.70	0.78%	147,048
Oct 27, 2026	99.72	100.11	99.14	99.92	99.92	0.75%	133,619
Oct 26, 2026	99.12	100.62	98.79	99.18	99.18	0.55%	128,455
Oct 23, 2026	97.74	98.91	97.12	98.64	98.64	-0.03%	113,247
Oct 22, 2026	99.10	100.07	98.45	98.67	98.67	-0.97%	501,940
Oct 21, 2026	99.34	99.77	98.76	99.64	99.64	0.48%	402,254
Oct 20, 2026	98.32	99.88	97.40	99.16	99.16	1.19%	414,540
Oct 19, 2026	96.83	98.49	96.32	97.99	97.99	1.22%	243,854
Oct 16, 2026	96.75	97.40	96.06	96.81	96.81	0.22%	177,667
Oct 15, 2026	97.56	98.67	96.12	96.60	96.60	-0.51%	240,947
Oct 14, 2026	96.50	97.66	96.50	97.10	97.10	-0.34%	150,923
Oct 13, 2026	96.30	97.89	95.90	97.43	97.43	1.85%	131,568
Oct 12, 2026	95.70	96.50	95.00	95.66	95.66	0.01%	172,432
Oct 9, 2026	97.48	97.89	95.53	95.65	95.65	-2.09%	182,353
Oct 8, 2026	97.05	98.49	96.06	97.69	97.69	0.28%	181,235
Oct 7, 2026	97.39	98.64	96.85	97.42	97.42	-1.15%	304,610
Oct 6, 2026	98.27	99.22	97.32	98.55	98.55	0.92%	233,650
Oct 5, 2026	97.62	98.60	96.72	97.65	97.65	0.25%	193,430
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