Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	82.47	83.70	81.67	81.84	81.84	-0.76%	179,235
Jun 22, 2026	82.42	83.22	82.07	82.47	82.47	-0.31%	140,611
Jun 18, 2026	83.70	83.84	82.28	82.73	82.73	-0.46%	323,429
Jun 17, 2026	83.33	84.84	82.86	83.11	83.11	-0.75%	173,525
Jun 16, 2026	85.89	86.24	83.33	83.74	83.74	-1.61%	177,274
Jun 15, 2026	86.70	87.82	84.92	85.11	85.11	-1.71%	234,876
Jun 12, 2026	86.22	87.35	86.01	86.59	86.59	0.85%	205,076
Jun 11, 2026	83.72	85.94	83.08	85.86	85.86	3.01%	183,419
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%	120,341
Jun 4, 2026	81.08	81.50	80.13	80.65	80.65	0.06%	171,759
Jun 3, 2026	81.47	82.63	80.53	80.60	80.60	-1.29%	364,790
Jun 2, 2026	81.62	82.79	80.35	81.65	81.65	-0.34%	123,619
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%	275,012
May 28, 2026	81.80	82.32	81.20	82.29	82.29	-	116,617
May 27, 2026	81.96	82.62	81.70	82.29	82.29	0.40%	151,184
May 26, 2026	79.87	82.06	79.87	81.96	81.96	2.99%	151,038
May 22, 2026	78.91	79.76	78.47	79.58	79.58	1.08%	199,301
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