Innospec Inc. IOSP
NASDAQ · United States · Process Industries
$95.32-1.40 (-1.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $95.32 | -1.45% | $97.16 | $97.24 | $95.09 | 226.40K |
| 2026-09-29 | $96.72 | -1.19% | $97.56 | $98.09 | $96.11 | 185.20K |
| 2026-09-28 | $97.88 | -0.85% | $98.72 | $100.48 | $97.58 | 300.00K |
| 2026-09-25 | $98.72 | +1.91% | $97.10 | $98.77 | $96.87 | 258.30K |
| 2026-09-24 | $96.87 | +0.28% | $96.61 | $97.50 | $95.76 | 211.70K |
| 2026-09-23 | $96.60 | +0.54% | $96.08 | $98.00 | $95.77 | 262.10K |
| 2026-09-22 | $96.08 | +3.80% | $93.52 | $96.40 | $92.59 | 349.80K |
| 2026-09-21 | $92.56 | -0.63% | $92.85 | $93.34 | $92.30 | 150.50K |
| 2026-09-18 | $93.15 | -0.03% | $92.79 | $94.05 | $91.55 | 535.70K |
| 2026-09-17 | $93.18 | +0.27% | $93.88 | $93.88 | $92.32 | 267.10K |
| 2026-09-16 | $92.93 | +1.21% | $92.27 | $94.08 | $91.11 | 186.20K |
| 2026-09-15 | $91.82 | -0.15% | $91.96 | $92.23 | $91.00 | 299.10K |
| 2026-09-14 | $91.96 | -1.36% | $93.33 | $93.33 | $91.80 | 152.90K |
| 2026-09-11 | $93.23 | +0.16% | $93.83 | $93.83 | $92.60 | 125.00K |
| 2026-09-10 | $93.08 | -0.52% | $93.90 | $94.35 | $92.00 | 102.10K |
| 2026-09-09 | $93.57 | +0.21% | $92.74 | $94.05 | $92.40 | 127.20K |
| 2026-09-08 | $93.37 | -0.62% | $93.28 | $96.14 | $92.49 | 135.90K |
| 2026-09-04 | $93.95 | +0.89% | $92.43 | $94.28 | $92.40 | 103.80K |
| 2026-09-03 | $93.12 | -0.68% | $94.36 | $94.55 | $92.44 | 190.50K |
| 2026-09-02 | $93.76 | +1.24% | $92.60 | $95.38 | $92.51 | 156.40K |
| 2026-09-01 | $92.61 | -1.33% | $93.12 | $93.87 | $92.30 | 122.30K |
| 2026-08-31 | $93.86 | -1.59% | $95.49 | $95.95 | $93.62 | 160.60K |
| 2026-08-28 | $95.38 | +0.04% | $95.73 | $96.68 | $94.92 | 163.80K |
| 2026-08-27 | $95.34 | -0.33% | $94.70 | $96.41 | $93.91 | 193.90K |
| 2026-08-26 | $95.66 | +1.38% | $94.51 | $96.14 | $94.16 | 224.60K |
| 2026-08-25 | $94.36 | -0.39% | $94.73 | $94.78 | $93.14 | 180.50K |
| 2026-08-24 | $94.73 | +1.17% | $93.70 | $94.98 | $92.81 | 189.60K |
| 2026-08-21 | $93.63 | +0.76% | $93.71 | $93.88 | $92.76 | 120.10K |
| 2026-08-20 | $92.92 | -0.90% | $92.83 | $94.58 | $91.80 | 101.30K |
| 2026-08-19 | $93.76 | +0.21% | $94.47 | $95.01 | $93.06 | 108.20K |
| 2026-08-18 | $93.56 | -0.29% | $93.86 | $94.65 | $93.05 | 209.00K |
| 2026-08-17 | $93.83 | -0.02% | $93.08 | $94.18 | $93.07 | 182.00K |
| 2026-08-14 | $93.85 | -0.07% | $93.82 | $94.41 | $93.44 | 104.70K |
| 2026-08-13 | $93.92 | +0.86% | $93.54 | $94.67 | $93.28 | 126.20K |
| 2026-08-12 | $93.12 | -0.90% | $93.93 | $94.45 | $92.69 | 210.90K |
| 2026-08-11 | $93.97 | +1.16% | $93.22 | $94.56 | $92.55 | 205.60K |
| 2026-08-10 | $92.89 | +0.49% | $91.88 | $93.61 | $91.84 | 155.90K |
| 2026-08-07 | $92.44 | +0.99% | $91.67 | $92.61 | $89.65 | 162.90K |
| 2026-08-06 | $91.53 | -0.47% | $92.50 | $94.17 | $90.93 | 285.50K |
| 2026-08-05 | $91.96 | +6.07% | $90.28 | $93.34 | $88.05 | 392.40K |
| 2026-08-04 | $86.70 | +1.43% | $85.53 | $87.03 | $85.04 | 174.80K |
| 2026-08-03 | $85.48 | -0.58% | $86.22 | $87.85 | $85.42 | 154.70K |
| 2026-07-31 | $85.98 | -0.10% | $85.29 | $86.26 | $83.78 | 205.50K |
| 2026-07-30 | $86.07 | +1.32% | $85.28 | $86.50 | $84.66 | 140.70K |
| 2026-07-29 | $84.95 | -1.11% | $85.64 | $86.36 | $84.59 | 140.50K |
| 2026-07-28 | $85.90 | +0.32% | $86.38 | $87.69 | $85.66 | 133.90K |
| 2026-07-27 | $85.63 | +1.03% | $84.94 | $85.85 | $84.15 | 193.30K |
| 2026-07-24 | $84.76 | +0.80% | $84.63 | $85.39 | $83.77 | 159.40K |
| 2026-07-23 | $84.09 | -1.42% | $84.41 | $86.13 | $82.89 | 138.20K |
| 2026-07-22 | $85.30 | +0.95% | $84.63 | $85.72 | $84.21 | 139.50K |
| 2026-07-21 | $84.50 | +0.66% | $83.49 | $84.81 | $83.20 | 156.20K |
| 2026-07-20 | $83.95 | -0.36% | $83.98 | $84.54 | $83.05 | 117.10K |
| 2026-07-17 | $84.25 | -1.42% | $85.46 | $86.64 | $83.94 | 146.40K |
| 2026-07-16 | $85.46 | +2.94% | $83.17 | $85.58 | $83.17 | 184.10K |
| 2026-07-15 | $83.02 | +1.69% | $81.99 | $83.22 | $81.87 | 142.40K |
| 2026-07-14 | $81.64 | -0.48% | $82.39 | $82.85 | $81.45 | 102.60K |
| 2026-07-13 | $82.03 | +0.50% | $81.93 | $82.89 | $81.39 | 101.60K |
| 2026-07-10 | $81.62 | +1.11% | $80.86 | $82.42 | $80.86 | 117.60K |
| 2026-07-09 | $80.72 | -0.11% | $80.63 | $82.00 | $79.44 | 161.10K |
| 2026-07-08 | $80.81 | -1.04% | $81.27 | $81.39 | $79.74 | 146.60K |
| 2026-07-07 | $81.66 | -0.91% | $82.69 | $82.69 | $81.20 | 117.10K |
| 2026-07-06 | $82.41 | -0.83% | $82.72 | $82.95 | $81.57 | 137.70K |
| 2026-07-02 | $83.10 | +1.63% | $81.93 | $83.12 | $81.54 | 116.30K |
| 2026-07-01 | $81.77 | +0.47% | $81.49 | $82.52 | $80.93 | 169.50K |
| 2026-06-30 | $81.39 | +0.84% | $81.00 | $82.09 | $80.55 | 213.70K |
| 2026-06-29 | $80.71 | -2.32% | $82.07 | $82.38 | $80.24 | 209.40K |
| 2026-06-26 | $82.63 | -0.22% | $82.93 | $83.25 | $80.65 | 658.20K |
| 2026-06-25 | $82.81 | -0.70% | $82.85 | $84.29 | $80.86 | 229.50K |
| 2026-06-24 | $83.39 | +1.89% | $81.84 | $84.02 | $81.20 | 189.10K |
| 2026-06-23 | $81.84 | -0.76% | $82.47 | $83.70 | $81.67 | 179.20K |
| 2026-06-22 | $82.47 | -0.31% | $82.42 | $83.22 | $82.07 | 140.60K |
| 2026-06-18 | $82.73 | -0.46% | $83.70 | $83.84 | $82.28 | 323.40K |
| 2026-06-17 | $83.11 | -0.75% | $83.33 | $84.84 | $82.86 | 173.50K |
| 2026-06-16 | $83.74 | -1.61% | $85.89 | $86.24 | $83.33 | 177.30K |
| 2026-06-15 | $85.11 | -1.71% | $86.70 | $87.82 | $84.92 | 234.90K |
| 2026-06-12 | $86.59 | +0.85% | $86.22 | $87.35 | $86.01 | 205.10K |
| 2026-06-11 | $85.86 | +3.01% | $83.72 | $85.94 | $83.08 | 183.40K |
| 2026-06-10 | $83.35 | +0.63% | $83.23 | $83.99 | $82.95 | 233.80K |
| 2026-06-09 | $82.83 | +1.78% | $82.04 | $83.32 | $81.89 | 196.40K |
| 2026-06-08 | $81.38 | +0.87% | $80.85 | $81.89 | $80.77 | 106.80K |
| 2026-06-05 | $80.68 | +0.04% | $80.60 | $82.09 | $80.07 | 120.30K |
| 2026-06-04 | $80.65 | +0.06% | $81.08 | $81.50 | $80.13 | 171.80K |
| 2026-06-03 | $80.60 | -1.29% | $81.47 | $82.63 | $80.53 | 364.80K |
| 2026-06-02 | $81.65 | -0.34% | $81.62 | $82.79 | $80.35 | 123.60K |
| 2026-06-01 | $81.93 | -1.22% | $82.10 | $82.14 | $80.99 | 155.50K |
| 2026-05-29 | $82.94 | +0.79% | $82.00 | $83.32 | $80.73 | 275.00K |
| 2026-05-28 | $82.29 | 0.00% | $81.80 | $82.32 | $81.20 | 116.60K |
| 2026-05-27 | $82.29 | +0.40% | $81.96 | $82.62 | $81.70 | 151.20K |
| 2026-05-26 | $81.96 | +2.99% | $79.87 | $82.06 | $79.87 | 151.00K |
| 2026-05-22 | $79.58 | +1.08% | $78.91 | $79.76 | $78.47 | 199.30K |