-
5 DAY PERFORMANCE
-4.63% -
1 MONTH PERFORMANCE
-2.57% -
3 MONTH PERFORMANCE
-15.55% -
6 MONTH PERFORMANCE
-15.36% -
YEAR-TO-DATE PERFORMANCE
-13.49% -
1 YEAR PERFORMANCE
+2.90%
Innospec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $108.22 | $106.59 (-1.51%) | $108.48 | $105.87 | 75,812 | $2.66 B |
| 09/05/2024 | $110.01 | $108.32 (-1.54%) | $110.50 | $107.78 | 87,600 | $2.70 B |
| 09/04/2024 | $111.92 | $109.50 (-2.16%) | $112.45 | $109.13 | 101,000 | $2.73 B |
| 09/03/2024 | $114.96 | $111.80 (-2.75%) | $115.00 | $111.54 | 138,300 | $2.79 B |
| 08/30/2024 | $114.55 | $115.26 (0.62%) | $115.48 | $113.05 | 159,200 | $2.87 B |
| 08/29/2024 | $113.59 | $113.93 (0.3%) | $115.35 | $112.92 | 98,100 | $2.84 B |
| 08/28/2024 | $112.87 | $112.87 (0%) | $114.33 | $112.14 | 678,800 | $2.81 B |
| 08/27/2024 | $114.22 | $113.89 (-0.29%) | $114.84 | $113.17 | 209,104 | $2.84 B |
| 08/26/2024 | $114.69 | $113.94 (-0.65%) | $116.30 | $113.77 | 118,200 | $2.84 B |
| 08/23/2024 | $112.40 | $113.69 (1.15%) | $114.90 | $111.73 | 150,524 | $2.84 B |
| 08/22/2024 | $111.50 | $111.46 (-0.04%) | $112.49 | $110.81 | 131,400 | $2.78 B |
| 08/21/2024 | $110.25 | $111.68 (1.3%) | $111.79 | $108.98 | 122,100 | $2.78 B |
| 08/20/2024 | $110.21 | $109.24 (-0.88%) | $110.47 | $108.72 | 109,637 | $2.72 B |
| 08/19/2024 | $109.56 | $110.54 (0.89%) | $110.72 | $108.66 | 82,006 | $2.76 B |
| 08/16/2024 | $108.78 | $108.79 (0.01%) | $110.28 | $108.08 | 71,401 | $2.71 B |
| 08/15/2024 | $109.96 | $109.28 (-0.62%) | $111.19 | $108.90 | 129,900 | $2.73 B |
| 08/14/2024 | $106.24 | $107.37 (1.06%) | $107.94 | $105.85 | 183,415 | $2.68 B |
| 08/13/2024 | $105.84 | $105.72 (-0.11%) | $106.22 | $104.15 | 153,900 | $2.64 B |
| 08/12/2024 | $105.95 | $104.80 (-1.09%) | $107.38 | $104.05 | 150,800 | $2.61 B |
| 08/09/2024 | $109.17 | $106.41 (-2.53%) | $110.18 | $105.88 | 205,030 | $2.65 B |
| 08/08/2024 | $107.93 | $109.43 (1.39%) | $110.39 | $106.69 | 177,825 | $2.73 B |
| 08/07/2024 | $113.43 | $106.11 (-6.45%) | $116.43 | $105.96 | 227,073 | $2.65 B |
| 08/06/2024 | $115.40 | $118.26 (2.48%) | $118.98 | $115.13 | 198,150 | $2.95 B |
| 08/05/2024 | $115.86 | $115.93 (0.06%) | $118.36 | $114.45 | 151,028 | $2.89 B |
| 08/02/2024 | $121.17 | $121.44 (0.22%) | $122.37 | $119.31 | 92,327 | $3.02 B |
| 08/01/2024 | $131.24 | $125.45 (-4.41%) | $131.96 | $124.46 | 114,847 | $3.12 B |
| 07/31/2024 | $131.32 | $131.14 (-0.14%) | $133.53 | $128.91 | 148,210 | $3.26 B |
| 07/30/2024 | $130.16 | $131.24 (0.83%) | $131.58 | $129.22 | 90,700 | $3.27 B |
| 07/29/2024 | $130.67 | $129.40 (-0.97%) | $130.81 | $128.01 | 55,344 | $3.22 B |
| 07/26/2024 | $130.04 | $130.22 (0.14%) | $131.18 | $128.94 | 88,146 | $3.24 B |
| 07/25/2024 | $128.38 | $128.10 (-0.22%) | $129.99 | $126.83 | 196,300 | $3.19 B |
| 07/24/2024 | $130.97 | $128.08 (-2.21%) | $131.89 | $127.65 | 158,941 | $3.19 B |
| 07/23/2024 | $128.11 | $131.40 (2.57%) | $131.83 | $128.00 | 91,900 | $3.27 B |
| 07/22/2024 | $126.92 | $128.40 (1.17%) | $129.10 | $125.64 | 79,704 | $3.20 B |
| 07/19/2024 | $128.88 | $126.38 (-1.94%) | $130.32 | $126.17 | 83,110 | $3.15 B |
| 07/18/2024 | $129.43 | $128.82 (-0.47%) | $132.07 | $128.81 | 86,820 | $3.21 B |
| 07/17/2024 | $129.65 | $129.63 (-0.02%) | $132.37 | $129.54 | 120,504 | $3.23 B |
| 07/16/2024 | $126.72 | $130.25 (2.79%) | $130.37 | $126.72 | 227,201 | $3.24 B |
| 07/15/2024 | $125.58 | $125.51 (-0.06%) | $127.48 | $125.00 | 153,559 | $3.12 B |
| 07/12/2024 | $125.21 | $124.71 (-0.4%) | $125.73 | $123.93 | 117,104 | $3.10 B |
| 07/11/2024 | $123.05 | $124.09 (0.85%) | $125.06 | $122.20 | 116,139 | $3.09 B |
| 07/10/2024 | $120.94 | $120.58 (-0.3%) | $121.42 | $120.41 | 84,036 | $3.00 B |
| 07/09/2024 | $122.33 | $120.00 (-1.9%) | $122.63 | $119.93 | 100,725 | $2.99 B |
| 07/08/2024 | $121.70 | $122.63 (0.76%) | $123.95 | $121.70 | 147,248 | $3.05 B |
| 07/05/2024 | $122.02 | $120.89 (-0.93%) | $122.02 | $120.21 | 95,635 | $3.01 B |
| 07/03/2024 | $123.12 | $122.68 (-0.36%) | $123.37 | $122.15 | 33,034 | $3.05 B |
| 07/02/2024 | $121.93 | $122.42 (0.4%) | $123.70 | $121.93 | 121,786 | $3.05 B |
| 07/01/2024 | $123.39 | $121.43 (-1.59%) | $123.61 | $121.18 | 86,998 | $3.02 B |
| 06/28/2024 | $123.90 | $123.59 (-0.25%) | $124.80 | $122.86 | 256,259 | $3.08 B |
| 06/27/2024 | $123.92 | $122.89 (-0.83%) | $124.13 | $121.88 | 83,514 | $3.06 B |
| 06/26/2024 | $123.01 | $123.51 (0.41%) | $124.04 | $122.54 | 88,788 | $3.07 B |
| 06/25/2024 | $124.13 | $123.70 (-0.35%) | $124.13 | $122.28 | 96,338 | $3.08 B |
| 06/24/2024 | $123.79 | $124.36 (0.46%) | $125.32 | $123.36 | 75,411 | $3.10 B |
| 06/21/2024 | $121.60 | $123.24 (1.35%) | $123.42 | $121.28 | 346,111 | $3.07 B |
| 06/20/2024 | $122.52 | $121.98 (-0.44%) | $123.95 | $121.83 | 105,378 | $3.04 B |
| 06/18/2024 | $123.45 | $123.26 (-0.15%) | $124.46 | $123.26 | 108,740 | $3.07 B |
| 06/17/2024 | $122.82 | $123.76 (0.77%) | $124.17 | $121.93 | 73,428 | $3.08 B |
| 06/14/2024 | $123.77 | $122.91 (-0.69%) | $124.72 | $121.61 | 97,840 | $3.06 B |
| 06/13/2024 | $126.91 | $125.53 (-1.09%) | $126.91 | $124.66 | 89,690 | $3.12 B |
| 06/12/2024 | $127.89 | $127.40 (-0.38%) | $128.58 | $126.47 | 100,092 | $3.17 B |
| 06/11/2024 | $124.40 | $124.90 (0.4%) | $125.26 | $122.66 | 240,522 | $3.11 B |
| 06/10/2024 | $125.13 | $124.51 (-0.5%) | $125.79 | $122.82 | 302,095 | $3.10 B |