Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	92.60	95.38	92.51	93.76	93.76	1.24%	143,518
Sep 1, 2026	93.12	93.87	92.30	92.61	92.61	-1.33%	122,268
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
Aug 4, 2026	85.53	87.03	85.04	86.70	86.70	1.43%	174,797
Aug 3, 2026	86.22	87.85	85.42	85.48	85.48	-0.58%	154,728
Jul 31, 2026	85.29	86.26	83.78	85.98	85.98	-0.10%	205,534
Jul 30, 2026	85.28	86.50	84.66	86.07	86.07	1.32%	140,706
Jul 29, 2026	85.64	86.36	84.59	84.95	84.95	-1.11%	140,488
Jul 28, 2026	86.38	87.69	85.66	85.90	85.90	0.32%	133,861
Jul 27, 2026	84.94	85.85	84.15	85.63	85.63	1.03%	193,257
Jul 24, 2026	84.63	85.39	83.77	84.76	84.76	0.80%	159,447
Jul 23, 2026	84.41	86.13	82.89	84.09	84.09	-1.42%	138,190
Jul 22, 2026	84.63	85.72	84.21	85.30	85.30	0.95%	139,512
Jul 21, 2026	83.49	84.81	83.20	84.50	84.50	0.66%	156,231
Jul 20, 2026	83.98	84.54	83.05	83.95	83.95	-0.36%	117,083
Jul 17, 2026	85.46	86.64	83.94	84.25	84.25	-1.42%	146,409
Jul 16, 2026	83.17	85.58	83.17	85.46	85.46	2.94%	184,124
Jul 15, 2026	81.99	83.22	81.87	83.02	83.02	1.69%	142,360
Jul 14, 2026	82.39	82.85	81.45	81.64	81.64	-0.48%	102,559
Jul 13, 2026	81.93	82.89	81.39	82.03	82.03	0.50%	101,616
Jul 10, 2026	80.86	82.42	80.86	81.62	81.62	1.11%	117,630
Jul 9, 2026	80.63	82.00	79.44	80.72	80.72	-0.11%	161,053
Jul 8, 2026	81.27	81.39	79.74	80.81	80.81	-1.04%	146,555
Jul 7, 2026	82.69	82.69	81.20	81.66	81.66	-0.91%	117,069
Jul 6, 2026	82.72	82.95	81.57	82.41	82.41	-0.83%	137,694
Jul 2, 2026	81.93	83.12	81.54	83.10	83.10	1.63%	116,333
Jul 1, 2026	81.49	82.52	80.93	81.77	81.77	0.47%	169,462
Jun 30, 2026	81.00	82.09	80.55	81.39	81.39	0.84%	213,720
Jun 29, 2026	82.07	82.38	80.24	80.71	80.71	-2.32%	209,404
Jun 26, 2026	82.93	83.25	80.65	82.63	82.63	-0.22%	658,201
Jun 25, 2026	82.85	84.29	80.86	82.81	82.81	-0.70%	229,542
Jun 24, 2026	81.84	84.02	81.20	83.39	83.39	1.89%	189,129