Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	82.93	83.25	80.65	82.63	82.63	-0.22%	648,450
Jun 25, 2026	82.85	84.29	80.86	82.81	82.81	-0.70%	229,414
Jun 24, 2026	81.84	84.02	81.20	83.39	83.39	1.89%	189,107
Jun 23, 2026	82.47	83.70	81.67	81.84	81.84	-0.76%	179,235
Jun 22, 2026	82.42	83.22	82.07	82.47	82.47	-0.31%	140,458
Jun 18, 2026	83.70	83.84	82.28	82.73	82.73	-0.46%	323,264
Jun 17, 2026	83.33	84.84	82.86	83.11	83.11	-0.75%	173,421
Jun 16, 2026	85.89	86.24	83.33	83.74	83.74	-1.61%	177,274
Jun 15, 2026	86.70	87.82	84.92	85.11	85.11	-1.71%	234,876
Jun 12, 2026	86.22	87.35	86.01	86.59	86.59	0.85%	205,076
Jun 11, 2026	83.72	85.94	83.08	85.86	85.86	3.01%	183,419
Jun 10, 2026	83.23	83.99	82.95	83.35	83.35	0.63%	233,797
Jun 9, 2026	82.04	83.32	81.89	82.83	82.83	1.78%	196,376
Jun 8, 2026	80.85	81.89	80.77	81.38	81.38	0.87%	106,804
Jun 5, 2026	80.60	82.09	80.07	80.68	80.68	0.04%	120,341
Jun 4, 2026	81.08	81.50	80.13	80.65	80.65	0.06%	171,759
Jun 3, 2026	81.47	82.63	80.53	80.60	80.60	-1.29%	364,790
Jun 2, 2026	81.62	82.79	80.35	81.65	81.65	-0.34%	123,619
Jun 1, 2026	82.10	82.14	80.99	81.93	81.93	-1.22%	155,547
May 29, 2026	82.00	83.32	80.73	82.94	82.94	0.79%	275,012
May 28, 2026	81.80	82.32	81.20	82.29	82.29	-	116,617
May 27, 2026	81.96	82.62	81.70	82.29	82.29	0.40%	151,184
May 26, 2026	79.87	82.06	79.87	81.96	81.96	2.99%	151,038
May 22, 2026	78.91	79.76	78.47	79.58	79.58	1.08%	199,301
May 21, 2026	77.90	78.92	76.80	78.73	78.73	0.09%	187,797
May 20, 2026	76.87	78.78	76.16	78.66	78.66	2.33%	231,136
May 19, 2026	78.00	78.13	76.52	76.87	76.87	-1.61%	163,298
May 18, 2026	78.25	79.68	78.15	79.05	78.13	1.15%	167,347
May 15, 2026	79.50	79.93	77.69	78.15	77.24	-2.31%	304,626
May 14, 2026	80.33	80.90	79.59	80.00	79.07	0.39%	232,275
May 13, 2026	80.47	80.74	78.79	79.69	78.76	-0.93%	366,845
May 12, 2026	80.95	81.35	78.98	80.44	79.50	-0.47%	218,033
May 11, 2026	80.55	82.61	80.15	80.82	79.88	0.34%	254,394
May 8, 2026	78.82	81.00	77.94	80.55	79.61	5.10%	680,303
May 7, 2026	77.91	79.03	76.59	76.64	75.75	-1.33%	197,573
May 6, 2026	79.36	79.36	77.48	77.67	76.77	-0.67%	245,754
May 5, 2026	77.26	79.20	77.26	78.19	77.28	2.24%	160,918
May 4, 2026	76.49	77.20	75.13	76.48	75.59	-0.46%	155,299
May 1, 2026	76.94	77.37	75.57	76.83	75.94	0.75%	290,190
Apr 30, 2026	75.09	76.62	74.64	76.26	75.37	0.86%	193,742
Apr 29, 2026	76.12	76.53	75.45	75.61	74.73	-1.34%	174,119
Apr 28, 2026	77.81	78.02	76.45	76.64	75.75	-1.34%	119,953
Apr 27, 2026	76.82	78.02	76.39	77.68	76.78	0.69%	203,403
Apr 24, 2026	76.46	77.29	75.81	77.15	76.25	0.64%	153,086
Apr 23, 2026	75.25	76.82	75.00	76.66	75.77	2.25%	145,314
Apr 22, 2026	75.75	76.12	74.86	74.97	74.10	-0.66%	153,860
Apr 21, 2026	75.35	75.78	74.85	75.47	74.59	-0.01%	117,189
Apr 20, 2026	75.95	76.43	75.11	75.48	74.60	-0.93%	124,693
Apr 17, 2026	75.47	77.90	75.47	76.19	75.30	1.46%	174,614
Apr 16, 2026	74.48	76.22	74.48	75.09	74.22	0.58%	155,010
Apr 15, 2026	74.83	75.78	71.19	74.66	73.79	-0.74%	230,019
Apr 14, 2026	76.57	76.62	75.10	75.22	74.34	-1.76%	196,538
Apr 13, 2026	75.60	76.57	74.29	76.57	75.68	1.20%	203,340
Apr 10, 2026	75.68	76.17	75.02	75.66	74.78	-0.22%	128,461
Apr 9, 2026	75.05	76.86	74.54	75.83	74.95	0.09%	255,275
Apr 8, 2026	74.04	75.93	74.03	75.76	74.88	3.95%	284,334
Apr 7, 2026	71.96	73.01	71.51	72.88	72.03	0.89%	213,421
Apr 6, 2026	73.77	73.83	71.94	72.24	71.40	-2.10%	164,709
Apr 2, 2026	73.20	74.19	72.66	73.79	72.93	0.26%	263,051
Apr 1, 2026	73.22	74.29	73.06	73.60	72.74	0.79%	213,897
Mar 31, 2026	73.29	74.37	72.07	73.02	72.17	-0.23%	251,125
Mar 30, 2026	72.74	74.13	72.35	73.19	72.34	1.37%	248,992
Mar 27, 2026	72.00	72.86	70.93	72.20	71.36	-0.23%	252,723
Mar 26, 2026	70.30	72.48	70.30	72.37	71.53	2.29%	215,639
Mar 25, 2026	68.85	70.84	67.78	70.75	69.93	4.20%	449,956
Mar 24, 2026	67.21	69.36	66.69	67.90	67.11	0.86%	825,313
Mar 23, 2026	67.63	68.43	66.77	67.32	66.54	2.17%	466,719
Mar 20, 2026	67.20	67.60	65.51	65.89	65.12	-1.99%	510,999
Mar 19, 2026	67.10	67.71	66.20	67.23	66.45	-0.46%	334,216
Mar 18, 2026	68.11	68.88	67.29	67.54	66.75	-1.93%	236,754
Mar 17, 2026	68.57	73.36	68.14	68.87	68.07	1.10%	333,655
Mar 16, 2026	68.91	69.39	68.11	68.12	67.33	-0.74%	246,973
Mar 13, 2026	68.93	70.10	67.84	68.63	67.83	-0.29%	243,394
Mar 12, 2026	69.26	70.07	68.67	68.83	68.03	-1.30%	218,943
Mar 11, 2026	70.65	73.88	69.38	69.74	68.93	-1.22%	362,645
Mar 10, 2026	71.31	71.92	70.37	70.60	69.78	-1.16%	266,381
Mar 9, 2026	70.97	72.02	69.23	71.43	70.60	-0.94%	294,868
Mar 6, 2026	73.28	74.00	70.86	72.11	71.27	-2.84%	191,104
Mar 5, 2026	76.32	76.56	74.18	74.22	73.36	-3.64%	156,033
Mar 4, 2026	76.79	77.35	75.00	77.02	76.12	0.85%	196,599
Mar 3, 2026	75.42	76.76	74.10	76.37	75.48	-0.87%	219,802
Mar 2, 2026	75.96	77.30	75.08	77.04	76.14	0.60%	187,569
Feb 27, 2026	77.08	77.26	75.50	76.58	75.69	-1.29%	203,387
Feb 26, 2026	78.48	78.54	76.88	77.58	76.68	-0.73%	173,018
Feb 25, 2026	79.41	79.41	77.09	78.15	77.24	-1.45%	274,781
Feb 24, 2026	79.10	80.22	78.67	79.30	78.38	0.41%	283,430
Feb 23, 2026	81.09	81.14	78.00	78.98	78.06	-2.76%	304,487
Feb 20, 2026	82.52	82.84	80.76	81.22	80.27	-1.74%	226,997
Feb 19, 2026	85.01	86.15	81.51	82.66	81.70	-4.28%	295,305
Feb 18, 2026	89.46	92.14	85.84	86.36	85.35	0.26%	346,828
Feb 17, 2026	86.84	87.53	85.02	86.14	85.14	-0.51%	284,671
Feb 13, 2026	87.10	87.24	86.24	86.58	85.57	-0.35%	197,914
Feb 12, 2026	88.52	90.13	85.98	86.88	85.87	-1.74%	243,223
Feb 11, 2026	87.97	89.01	87.56	88.42	87.39	0.79%	182,089
Feb 10, 2026	86.53	88.13	86.04	87.73	86.71	1.85%	174,780
Feb 9, 2026	86.19	86.38	85.21	86.14	85.14	-0.20%	196,606
Feb 6, 2026	86.19	87.25	85.84	86.31	85.31	0.37%	158,618
Feb 5, 2026	86.50	87.04	85.17	85.99	84.99	-1.04%	136,506
Feb 4, 2026	84.80	88.16	84.69	86.89	85.88	3.49%	189,488
Feb 3, 2026	84.14	86.20	82.53	83.96	82.98	0.55%	230,600