5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
-17.73%
6 MONTH PERFORMANCE
-28.27%
YEAR-TO-DATE PERFORMANCE
-22.70%
1 YEAR PERFORMANCE
-34.95%
Innospec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $97.26 | $98.09 (0.85%) | $98.35 | $96.92 | 450.30 K | $2.45 B |
| 03/13/2025 | $98.33 | $96.80 (-1.56%) | $101.97 | $96.39 | 239.22 K | $2.42 B |
| 03/12/2025 | $100.13 | $97.63 (-2.5%) | $102.26 | $97.59 | 383.60 K | $2.44 B |
| 03/11/2025 | $100.60 | $99.83 (-0.77%) | $100.60 | $98.66 | 336.92 K | $2.49 B |
| 03/10/2025 | $99.84 | $98.54 (-1.3%) | $102.08 | $98.43 | 175.12 K | $2.46 B |
| 03/07/2025 | $99.26 | $100.62 (1.37%) | $100.98 | $99.05 | 176.61 K | $2.51 B |
| 03/06/2025 | $98.10 | $99.54 (1.47%) | $100.12 | $97.34 | 271.50 K | $2.48 B |
| 03/05/2025 | $97.77 | $98.16 (0.4%) | $98.89 | $97.13 | 312.60 K | $2.45 B |
| 03/04/2025 | $100.78 | $97.77 (-2.99%) | $101.29 | $97.24 | 188.40 K | $2.44 B |
| 03/03/2025 | $103.38 | $99.40 (-3.85%) | $103.85 | $99.06 | 201.80 K | $2.48 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.
