Innospec Inc. (IOSP) Charts

$85.38

$0.61 (0.72%)
Last update: 06/16/25, 11:03:35 AM EST
Day's range
$84.85
Day's range
$85.69

5 DAY PERFORMANCE

-3.59%

1 MONTH PERFORMANCE

-4.27%

3 MONTH PERFORMANCE

-13.15%

6 MONTH PERFORMANCE

-26.54%

YEAR-TO-DATE PERFORMANCE

-22.60%

1 YEAR PERFORMANCE

-30.69%

Innospec Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $85.54 $85.69 (0.18%) $85.77 $84.81 25.12 K
06/13/2025 $86.08 $84.77 (-1.52%) $86.65 $84.48 205.00 K $2.12 B
06/12/2025 $87.62 $87.18 (-0.5%) $88.11 $85.14 156.83 K $2.18 B
06/11/2025 $88.84 $88.36 (-0.54%) $89.06 $87.10 278.50 K $2.21 B
06/10/2025 $88.07 $88.84 (0.87%) $89.50 $87.79 342.20 K $2.22 B
06/09/2025 $87.01 $87.52 (0.59%) $88.22 $86.84 262.12 K $2.19 B
06/06/2025 $86.38 $86.13 (-0.29%) $86.74 $85.15 209.40 K $2.15 B
06/05/2025 $86.42 $85.29 (-1.31%) $86.42 $85.25 148.42 K $2.13 B
06/04/2025 $86.80 $86.16 (-0.74%) $87.10 $86.00 102.50 K $2.15 B
06/03/2025 $84.98 $86.70 (2.02%) $86.84 $84.70 153.30 K $2.16 B
06/02/2025 $85.37 $85.14 (-0.27%) $85.66 $84.01 173.10 K $2.13 B
05/30/2025 $85.75 $85.08 (-0.78%) $85.75 $84.70 171.90 K $2.12 B
05/29/2025 $86.10 $86.10 (0%) $87.75 $85.39 155.70 K $2.15 B
05/28/2025 $87.66 $85.64 (-2.3%) $87.86 $85.45 143.12 K $2.14 B
05/27/2025 $86.76 $87.85 (1.26%) $87.94 $85.88 176.80 K $2.19 B
05/23/2025 $85.19 $85.58 (0.46%) $86.12 $84.46 126.31 K $2.14 B
05/22/2025 $85.90 $86.15 (0.29%) $88.30 $85.22 191.50 K $2.15 B
05/21/2025 $87.40 $85.96 (-1.65%) $88.27 $85.83 194.40 K $2.15 B
05/20/2025 $88.65 $88.33 (-0.36%) $88.82 $87.86 125.30 K $2.21 B
05/19/2025 $88.24 $89.12 (1%) $91.14 $87.37 148.75 K $2.23 B
05/16/2025 $88.04 $88.99 (1.08%) $89.03 $86.85 270.50 K $2.22 B
05/15/2025 $87.80 $88.27 (0.54%) $89.51 $87.49 178.32 K $2.20 B
05/14/2025 $89.82 $87.78 (-2.27%) $91.81 $87.68 204.21 K $2.19 B
05/13/2025 $91.46 $90.45 (-1.1%) $91.60 $90.20 242.93 K $2.26 B
05/12/2025 $94.86 $90.70 (-4.39%) $95.55 $90.41 241.91 K $2.26 B
05/09/2025 $90.33 $90.51 (0.2%) $93.42 $88.74 193.40 K $2.26 B
05/08/2025 $92.86 $93.40 (0.58%) $95.04 $92.18 176.94 K $2.33 B
05/07/2025 $93.04 $92.04 (-1.07%) $93.04 $91.17 117.01 K $2.30 B
05/06/2025 $91.65 $92.54 (0.97%) $92.74 $91.25 124.20 K $2.31 B
05/05/2025 $91.76 $92.24 (0.52%) $93.57 $91.04 138.22 K $2.30 B
05/02/2025 $91.00 $92.24 (1.36%) $93.39 $90.36 99.40 K $2.30 B
05/01/2025 $89.38 $90.02 (0.72%) $91.19 $89.37 125.10 K $2.25 B
04/30/2025 $88.77 $89.48 (0.8%) $89.91 $86.14 160.10 K $2.23 B
04/29/2025 $89.85 $89.90 (0.06%) $90.49 $89.30 277.00 K $2.24 B
04/28/2025 $90.17 $89.80 (-0.41%) $91.10 $88.88 135.40 K $2.24 B
04/25/2025 $89.33 $89.79 (0.51%) $90.20 $88.27 131.90 K $2.24 B
04/24/2025 $88.11 $90.33 (2.52%) $90.47 $86.91 178.04 K $2.25 B
04/23/2025 $90.39 $88.36 (-2.25%) $93.83 $88.21 249.00 K $2.20 B
04/22/2025 $87.95 $88.44 (0.56%) $88.87 $86.56 128.10 K $2.21 B
04/21/2025 $86.52 $86.70 (0.21%) $86.95 $85.48 140.40 K $2.16 B
04/17/2025 $85.08 $85.92 (0.99%) $86.44 $85.07 145.65 K $2.14 B
04/16/2025 $87.22 $85.48 (-1.99%) $88.06 $84.49 138.12 K $2.13 B
04/15/2025 $86.83 $87.23 (0.46%) $90.20 $86.73 254.60 K $2.18 B
04/14/2025 $88.74 $87.47 (-1.43%) $88.74 $86.15 101.80 K $2.18 B
04/11/2025 $86.45 $87.47 (1.18%) $87.99 $84.64 146.00 K $2.18 B
04/10/2025 $87.64 $86.52 (-1.28%) $87.65 $84.44 154.71 K $2.16 B
04/09/2025 $82.31 $89.88 (9.2%) $89.96 $81.33 318.80 K $2.24 B
04/08/2025 $86.78 $83.39 (-3.91%) $87.88 $82.43 276.91 K $2.08 B
04/07/2025 $83.18 $85.19 (2.42%) $87.98 $80.32 323.90 K $2.13 B
04/04/2025 $85.37 $85.83 (0.54%) $89.44 $82.98 309.70 K $2.14 B
04/03/2025 $91.95 $88.45 (-3.81%) $92.20 $88.25 195.54 K $2.21 B
04/02/2025 $93.87 $95.65 (1.9%) $95.85 $93.55 148.73 K $2.39 B
04/01/2025 $95.70 $94.54 (-1.21%) $96.38 $93.22 238.01 K $2.36 B
03/31/2025 $94.74 $94.75 (0.01%) $95.46 $93.99 196.70 K $2.36 B
03/28/2025 $97.20 $95.20 (-2.06%) $97.36 $94.77 123.60 K $2.38 B
03/27/2025 $98.54 $97.39 (-1.17%) $98.54 $96.91 159.34 K $2.43 B
03/26/2025 $97.47 $98.24 (0.79%) $98.58 $97.12 218.10 K $2.45 B
03/25/2025 $98.39 $97.36 (-1.05%) $99.48 $96.88 280.30 K $2.43 B
03/24/2025 $97.39 $98.28 (0.91%) $98.86 $96.92 482.52 K $2.45 B
03/21/2025 $97.77 $96.01 (-1.8%) $98.26 $95.17 1.46 M $2.40 B
03/20/2025 $97.83 $98.42 (0.6%) $99.30 $97.51 335.10 K $2.46 B
03/19/2025 $98.84 $98.57 (-0.27%) $99.59 $97.15 350.60 K $2.46 B
03/18/2025 $98.82 $98.70 (-0.12%) $99.33 $98.38 328.03 K $2.46 B
03/17/2025 $97.57 $99.17 (1.64%) $99.77 $97.41 408.70 K $2.47 B