-
5 DAY PERFORMANCE
+2.73% -
1 MONTH PERFORMANCE
+10.39% -
3 MONTH PERFORMANCE
+5.43% -
6 MONTH PERFORMANCE
-6.21% -
YEAR-TO-DATE PERFORMANCE
-2.74% -
1 YEAR PERFORMANCE
+13.14%
Innospec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $118.77 | $119.75 (0.83%) | $120.62 | $116.59 | 110,760 | $2.99 B |
| 11/21/2024 | $118.81 | $118.34 (-0.4%) | $119.22 | $117.76 | 119,225 | $2.95 B |
| 11/20/2024 | $116.35 | $118.25 (1.63%) | $118.41 | $115.10 | 57,400 | $2.95 B |
| 11/19/2024 | $115.76 | $116.69 (0.8%) | $116.78 | $115.11 | 120,136 | $2.91 B |
| 11/18/2024 | $118.96 | $116.68 (-1.92%) | $119.06 | $116.10 | 115,415 | $2.91 B |
| 11/15/2024 | $122.39 | $119.03 (-2.75%) | $122.41 | $118.84 | 91,548 | $2.97 B |
| 11/14/2024 | $122.29 | $121.85 (-0.36%) | $123.16 | $120.22 | 127,500 | $3.04 B |
| 11/13/2024 | $123.01 | $121.78 (-1%) | $123.35 | $121.47 | 167,526 | $3.04 B |
| 11/12/2024 | $123.85 | $121.93 (-1.55%) | $124.33 | $121.44 | 110,414 | $3.04 B |
| 11/11/2024 | $123.21 | $124.38 (0.95%) | $124.80 | $122.15 | 241,409 | $3.10 B |
| 11/08/2024 | $119.24 | $121.65 (2.02%) | $121.73 | $119.24 | 231,905 | $3.03 B |
| 11/07/2024 | $124.05 | $120.00 (-3.26%) | $124.05 | $118.32 | 200,912 | $2.99 B |
| 11/06/2024 | $120.92 | $124.90 (3.29%) | $128.35 | $120.92 | 329,901 | $3.12 B |
| 11/05/2024 | $108.33 | $111.13 (2.58%) | $111.47 | $108.33 | 87,900 | $2.77 B |
| 11/04/2024 | $108.67 | $108.91 (0.22%) | $109.87 | $107.73 | 74,500 | $2.72 B |
| 11/01/2024 | $108.47 | $108.39 (-0.07%) | $109.56 | $107.94 | 62,300 | $2.70 B |
| 10/31/2024 | $109.79 | $107.78 (-1.83%) | $109.80 | $107.78 | 62,902 | $2.69 B |
| 10/30/2024 | $108.85 | $109.80 (0.87%) | $111.59 | $108.34 | 62,947 | $2.74 B |
| 10/29/2024 | $109.30 | $109.28 (-0.02%) | $109.95 | $108.93 | 65,000 | $2.73 B |
| 10/28/2024 | $110.38 | $110.02 (-0.33%) | $111.07 | $109.11 | 58,400 | $2.74 B |
| 10/25/2024 | $109.93 | $109.19 (-0.67%) | $110.81 | $108.47 | 47,945 | $2.72 B |
| 10/24/2024 | $109.07 | $109.28 (0.19%) | $109.40 | $108.14 | 64,748 | $2.73 B |
| 10/23/2024 | $109.05 | $108.58 (-0.43%) | $109.64 | $108.10 | 92,036 | $2.71 B |
| 10/22/2024 | $110.96 | $109.58 (-1.24%) | $110.96 | $108.85 | 65,500 | $2.73 B |
| 10/21/2024 | $113.83 | $111.27 (-2.25%) | $113.83 | $111.00 | 64,333 | $2.77 B |
| 10/18/2024 | $116.02 | $113.31 (-2.34%) | $116.02 | $113.15 | 80,842 | $2.83 B |
| 10/17/2024 | $116.58 | $115.74 (-0.72%) | $116.58 | $114.34 | 50,100 | $2.89 B |
| 10/16/2024 | $115.45 | $116.08 (0.55%) | $116.92 | $114.08 | 83,934 | $2.89 B |
| 10/15/2024 | $113.50 | $114.27 (0.68%) | $115.29 | $113.28 | 79,220 | $2.85 B |
| 10/14/2024 | $113.33 | $114.22 (0.79%) | $114.78 | $112.28 | 65,700 | $2.85 B |
| 10/11/2024 | $111.91 | $113.72 (1.62%) | $114.35 | $111.91 | 85,422 | $2.84 B |
| 10/10/2024 | $110.27 | $111.71 (1.31%) | $111.84 | $109.84 | 102,700 | $2.79 B |
| 10/09/2024 | $110.43 | $111.56 (1.02%) | $113.33 | $110.06 | 131,704 | $2.78 B |
| 10/08/2024 | $110.70 | $110.89 (0.17%) | $111.25 | $109.57 | 70,843 | $2.77 B |
| 10/07/2024 | $111.56 | $111.10 (-0.41%) | $111.56 | $110.28 | 59,819 | $2.77 B |
| 10/04/2024 | $111.78 | $112.28 (0.45%) | $112.33 | $110.92 | 54,400 | $2.80 B |
| 10/03/2024 | $110.57 | $110.06 (-0.46%) | $111.02 | $109.69 | 67,200 | $2.74 B |
| 10/02/2024 | $112.12 | $111.45 (-0.6%) | $112.63 | $110.94 | 64,300 | $2.78 B |
| 10/01/2024 | $113.09 | $112.21 (-0.78%) | $113.33 | $111.42 | 73,100 | $2.80 B |
| 09/30/2024 | $114.01 | $113.09 (-0.81%) | $114.01 | $111.81 | 72,229 | $2.82 B |
| 09/27/2024 | $115.11 | $114.09 (-0.89%) | $117.55 | $113.65 | 99,217 | $2.85 B |
| 09/26/2024 | $112.22 | $113.81 (1.42%) | $114.36 | $111.99 | 114,120 | $2.84 B |
| 09/25/2024 | $113.13 | $111.20 (-1.71%) | $113.13 | $110.97 | 102,640 | $2.77 B |
| 09/24/2024 | $111.96 | $112.63 (0.6%) | $113.84 | $111.96 | 139,020 | $2.81 B |
| 09/23/2024 | $112.73 | $111.83 (-0.8%) | $113.11 | $111.00 | 60,233 | $2.79 B |
| 09/20/2024 | $113.87 | $111.94 (-1.69%) | $113.87 | $111.30 | 358,214 | $2.79 B |
| 09/19/2024 | $114.46 | $113.96 (-0.44%) | $115.74 | $112.65 | 85,300 | $2.84 B |
| 09/18/2024 | $112.21 | $111.74 (-0.42%) | $115.35 | $111.25 | 130,600 | $2.79 B |
| 09/17/2024 | $111.11 | $112.03 (0.83%) | $112.77 | $110.16 | 117,500 | $2.79 B |
| 09/16/2024 | $109.48 | $109.91 (0.39%) | $110.41 | $108.93 | 82,218 | $2.74 B |
| 09/13/2024 | $108.01 | $108.96 (0.88%) | $109.25 | $106.75 | 99,800 | $2.72 B |
| 09/12/2024 | $107.28 | $106.55 (-0.68%) | $107.28 | $105.43 | 67,800 | $2.66 B |
| 09/11/2024 | $105.41 | $106.48 (1.02%) | $106.74 | $103.97 | 71,736 | $2.66 B |
| 09/10/2024 | $106.65 | $106.03 (-0.58%) | $110.59 | $105.48 | 84,100 | $2.64 B |
| 09/09/2024 | $106.47 | $106.33 (-0.13%) | $107.16 | $105.38 | 134,300 | $2.65 B |
| 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 |