5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
+3.38%
3 MONTH PERFORMANCE
+16.49%
6 MONTH PERFORMANCE
-1.91%
YEAR-TO-DATE PERFORMANCE
+7.87%
1 YEAR PERFORMANCE
-19.22%
Innospec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $85.01 | $82.56 (-2.89%) | $85.23 | $81.51 | 54.41 K | |
| 02/18/2026 | $89.46 | $86.36 (-3.47%) | $92.14 | $85.84 | 346.83 K | $2.14 B |
| 02/17/2026 | $86.84 | $86.14 (-0.81%) | $87.53 | $85.02 | 284.70 K | $2.13 B |
| 02/13/2026 | $87.10 | $86.58 (-0.6%) | $87.24 | $86.24 | 197.91 K | $2.15 B |
| 02/12/2026 | $88.52 | $86.88 (-1.85%) | $90.13 | $85.98 | 243.22 K | $2.16 B |
| 02/11/2026 | $87.97 | $88.42 (0.51%) | $89.01 | $87.56 | 182.10 K | $2.20 B |
| 02/10/2026 | $86.53 | $87.73 (1.39%) | $88.13 | $86.04 | 174.80 K | $2.18 B |
| 02/09/2026 | $86.19 | $86.14 (-0.06%) | $86.38 | $85.21 | 196.61 K | $2.14 B |
| 02/06/2026 | $86.19 | $86.31 (0.14%) | $87.25 | $85.84 | 158.62 K | $2.14 B |
| 02/05/2026 | $86.50 | $85.99 (-0.59%) | $87.04 | $85.17 | 136.51 K | $2.14 B |
| 02/04/2026 | $84.80 | $86.89 (2.46%) | $88.16 | $84.69 | 189.50 K | $2.16 B |
| 02/03/2026 | $84.14 | $83.96 (-0.21%) | $86.20 | $82.53 | 230.60 K | $2.09 B |
| 02/02/2026 | $81.37 | $83.50 (2.62%) | $83.86 | $80.76 | 264.52 K | $2.07 B |
| 01/30/2026 | $80.66 | $81.72 (1.31%) | $81.97 | $80.20 | 189.50 K | $2.03 B |
| 01/29/2026 | $79.28 | $81.41 (2.69%) | $81.64 | $78.97 | 143.45 K | $2.02 B |
| 01/28/2026 | $79.88 | $79.26 (-0.78%) | $79.88 | $78.77 | 101.50 K | $1.97 B |
| 01/27/2026 | $79.80 | $79.53 (-0.34%) | $80.71 | $79.31 | 75.40 K | $1.98 B |
| 01/26/2026 | $80.73 | $80.26 (-0.58%) | $81.30 | $79.84 | 89.13 K | $1.99 B |
| 01/23/2026 | $81.20 | $80.83 (-0.46%) | $81.97 | $80.07 | 96.61 K | $2.01 B |
| 01/22/2026 | $81.14 | $81.65 (0.63%) | $82.53 | $81.12 | 76.81 K | $2.03 B |
| 01/21/2026 | $79.85 | $81.15 (1.63%) | $81.30 | $79.23 | 134.50 K | $2.02 B |
| 01/20/2026 | $78.70 | $79.25 (0.7%) | $79.39 | $78.00 | 156.74 K | $1.97 B |
| 01/16/2026 | $81.52 | $79.86 (-2.04%) | $81.98 | $79.71 | 150.86 K | $1.98 B |
| 01/15/2026 | $80.89 | $81.89 (1.24%) | $82.36 | $80.88 | 132.05 K | $2.03 B |
| 01/14/2026 | $80.27 | $80.85 (0.72%) | $81.32 | $79.91 | 124.03 K | $2.01 B |
| 01/13/2026 | $80.42 | $80.18 (-0.3%) | $80.79 | $79.41 | 126.10 K | $1.99 B |
| 01/12/2026 | $79.82 | $80.57 (0.94%) | $81.52 | $79.44 | 113.80 K | $2.00 B |
| 01/09/2026 | $79.93 | $80.04 (0.14%) | $80.32 | $78.17 | 113.22 K | $1.99 B |
| 01/08/2026 | $78.00 | $79.99 (2.55%) | $80.69 | $77.31 | 196.91 K | $1.99 B |
| 01/07/2026 | $78.65 | $78.48 (-0.22%) | $79.10 | $77.32 | 162.50 K | $1.95 B |
| 01/06/2026 | $77.93 | $78.61 (0.87%) | $78.93 | $77.40 | 280.00 K | $1.95 B |
| 01/05/2026 | $76.08 | $78.23 (2.83%) | $78.90 | $76.08 | 215.91 K | $1.94 B |
| 01/02/2026 | $76.70 | $76.28 (-0.55%) | $77.71 | $75.40 | 141.70 K | $1.89 B |
| 12/31/2025 | $77.95 | $76.54 (-1.81%) | $78.12 | $76.48 | 127.55 K | $1.90 B |
| 12/30/2025 | $78.39 | $78.14 (-0.32%) | $79.19 | $77.56 | 121.50 K | $1.94 B |
| 12/29/2025 | $78.54 | $78.56 (0.03%) | $78.64 | $78.01 | 105.40 K | $1.95 B |
| 12/26/2025 | $78.00 | $78.40 (0.51%) | $78.64 | $77.35 | 83.10 K | $1.95 B |
| 12/24/2025 | $78.55 | $78.12 (-0.55%) | $78.55 | $77.91 | 45.25 K | $1.94 B |
| 12/23/2025 | $77.76 | $78.08 (0.41%) | $78.35 | $77.36 | 122.25 K | $1.94 B |
| 12/22/2025 | $77.46 | $77.88 (0.54%) | $79.19 | $77.46 | 145.80 K | $1.93 B |
| 12/19/2025 | $78.85 | $77.63 (-1.55%) | $79.32 | $77.41 | 887.00 K | $1.93 B |
| 12/18/2025 | $79.16 | $79.31 (0.19%) | $79.81 | $78.76 | 308.90 K | $1.97 B |
| 12/17/2025 | $77.83 | $78.96 (1.45%) | $79.62 | $76.55 | 373.80 K | $1.96 B |
| 12/16/2025 | $78.24 | $77.99 (-0.32%) | $78.44 | $77.51 | 266.10 K | $1.94 B |
| 12/15/2025 | $78.34 | $78.38 (0.05%) | $78.54 | $77.40 | 248.50 K | $1.95 B |
| 12/12/2025 | $78.99 | $78.19 (-1.01%) | $79.29 | $77.95 | 194.70 K | $1.94 B |
| 12/11/2025 | $78.90 | $78.62 (-0.35%) | $79.20 | $78.07 | 558.63 K | $1.95 B |
| 12/10/2025 | $76.10 | $78.48 (3.13%) | $79.39 | $75.86 | 377.11 K | $1.95 B |
| 12/09/2025 | $74.92 | $75.97 (1.4%) | $76.52 | $74.92 | 327.60 K | $1.89 B |
| 12/08/2025 | $75.13 | $74.95 (-0.24%) | $76.78 | $74.53 | 243.42 K | $1.86 B |
| 12/05/2025 | $73.70 | $75.04 (1.82%) | $75.19 | $73.61 | 230.64 K | $1.86 B |
| 12/04/2025 | $74.77 | $74.01 (-1.02%) | $74.93 | $73.72 | 116.11 K | $1.84 B |
| 12/03/2025 | $74.37 | $74.85 (0.65%) | $75.75 | $73.16 | 202.20 K | $1.86 B |
| 12/02/2025 | $74.21 | $74.37 (0.22%) | $74.53 | $72.96 | 285.95 K | $1.85 B |
| 12/01/2025 | $74.21 | $74.01 (-0.27%) | $75.57 | $73.94 | 344.91 K | $1.84 B |
| 11/28/2025 | $74.43 | $74.76 (0.44%) | $74.94 | $74.08 | 96.53 K | $1.86 B |
| 11/26/2025 | $74.01 | $74.55 (0.73%) | $75.38 | $73.47 | 780.71 K | $1.85 B |
| 11/25/2025 | $71.60 | $74.53 (4.09%) | $74.60 | $71.40 | 275.33 K | $1.85 B |
| 11/24/2025 | $71.86 | $71.05 (-1.13%) | $72.15 | $70.19 | 648.74 K | $1.76 B |
| 11/21/2025 | $70.77 | $72.13 (1.92%) | $73.22 | $70.10 | 257.50 K | $1.79 B |
| 11/20/2025 | $71.62 | $70.62 (-1.4%) | $71.69 | $70.18 | 211.70 K | $1.75 B |
| 11/19/2025 | $71.05 | $70.87 (-0.25%) | $71.99 | $70.48 | 250.90 K | $1.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
