Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	77.81	78.02	76.45	76.64	76.64	-1.34%	119,953
Apr 27, 2026	76.82	78.02	76.39	77.68	77.68	0.69%	203,403
Apr 24, 2026	76.46	77.29	75.81	77.15	77.15	0.64%	153,086
Apr 23, 2026	75.25	76.82	75.00	76.66	76.66	2.25%	145,314
Apr 22, 2026	75.75	76.12	74.86	74.97	74.97	-0.66%	153,860
Apr 21, 2026	75.35	75.78	74.85	75.47	75.47	-0.01%	117,189
Apr 20, 2026	75.95	76.43	75.11	75.48	75.48	-0.93%	124,693
Apr 17, 2026	75.47	77.90	75.47	76.19	76.19	1.46%	174,614
Apr 16, 2026	74.48	76.22	74.48	75.09	75.09	0.58%	155,010
Apr 15, 2026	74.83	75.78	71.19	74.66	74.66	-0.74%	230,019
Apr 14, 2026	76.57	76.62	75.10	75.22	75.22	-1.76%	196,538
Apr 13, 2026	75.60	76.57	74.29	76.57	76.57	1.20%	203,340
Apr 10, 2026	75.68	76.17	75.02	75.66	75.66	-0.22%	128,461
Apr 9, 2026	75.05	76.86	74.54	75.83	75.83	0.09%	255,275
Apr 8, 2026	74.04	75.93	74.03	75.76	75.76	3.95%	284,334
Apr 7, 2026	71.96	73.01	71.51	72.88	72.88	0.89%	213,421
Apr 6, 2026	73.77	73.83	71.94	72.24	72.24	-2.10%	164,709
Apr 2, 2026	73.20	74.19	72.66	73.79	73.79	0.26%	263,051
Apr 1, 2026	73.22	74.29	73.06	73.60	73.60	0.79%	213,897
Mar 31, 2026	73.29	74.37	72.07	73.02	73.02	-0.23%	251,125
Mar 30, 2026	72.74	74.13	72.35	73.19	73.19	1.37%	248,992
Mar 27, 2026	72.00	72.86	70.93	72.20	72.20	-0.23%	252,723
Mar 26, 2026	70.30	72.48	70.30	72.37	72.37	2.29%	215,639
Mar 25, 2026	68.85	70.84	67.78	70.75	70.75	4.20%	449,956
Mar 24, 2026	67.21	69.36	66.69	67.90	67.90	0.86%	825,313
Mar 23, 2026	67.63	68.43	66.77	67.32	67.32	2.17%	466,719
Mar 20, 2026	67.20	67.60	65.51	65.89	65.89	-1.99%	510,999
Mar 19, 2026	67.10	67.71	66.20	67.23	67.23	-0.46%	334,216
Mar 18, 2026	68.11	68.88	67.29	67.54	67.54	-1.93%	236,754
Mar 17, 2026	68.57	73.36	68.14	68.87	68.87	1.10%	333,655
Mar 16, 2026	68.91	69.39	68.11	68.12	68.12	-0.74%	246,973
Mar 13, 2026	68.93	70.10	67.84	68.63	68.63	-0.29%	243,394
Mar 12, 2026	69.26	70.07	68.67	68.83	68.83	-1.30%	218,943
Mar 11, 2026	70.65	73.88	69.38	69.74	69.74	-1.22%	362,645
Mar 10, 2026	71.31	71.92	70.37	70.60	70.60	-1.16%	266,381
Mar 9, 2026	70.97	72.02	69.23	71.43	71.43	-0.94%	294,868
Mar 6, 2026	73.28	74.00	70.86	72.11	72.11	-2.84%	191,104
Mar 5, 2026	76.32	76.56	74.18	74.22	74.22	-3.64%	156,033
Mar 4, 2026	76.79	77.35	75.00	77.02	77.02	0.85%	196,599
Mar 3, 2026	75.42	76.76	74.10	76.37	76.37	-0.87%	219,802
Mar 2, 2026	75.96	77.30	75.08	77.04	77.04	0.60%	187,569
Feb 27, 2026	77.08	77.26	75.50	76.58	76.58	-1.29%	203,387
Feb 26, 2026	78.48	78.54	76.88	77.58	77.58	-0.73%	173,018
Feb 25, 2026	79.41	79.41	77.09	78.15	78.15	-1.45%	274,781
Feb 24, 2026	79.10	80.22	78.67	79.30	79.30	0.41%	283,430
Feb 23, 2026	81.09	81.14	78.00	78.98	78.98	-2.76%	304,487
Feb 20, 2026	82.52	82.84	80.76	81.22	81.22	-1.74%	226,997
Feb 19, 2026	85.01	86.15	81.51	82.66	82.66	-4.28%	295,305
Feb 18, 2026	89.46	92.14	85.84	86.36	86.36	0.26%	346,828
Feb 17, 2026	86.84	87.53	85.02	86.14	86.14	-0.51%	284,671
Feb 13, 2026	87.10	87.24	86.24	86.58	86.58	-0.35%	197,914
Feb 12, 2026	88.52	90.13	85.98	86.88	86.88	-1.74%	243,223
Feb 11, 2026	87.97	89.01	87.56	88.42	88.42	0.79%	182,089
Feb 10, 2026	86.53	88.13	86.04	87.73	87.73	1.85%	174,780
Feb 9, 2026	86.19	86.38	85.21	86.14	86.14	-0.20%	196,606
Feb 6, 2026	86.19	87.25	85.84	86.31	86.31	0.37%	158,618
Feb 5, 2026	86.50	87.04	85.17	85.99	85.99	-1.04%	136,506
Feb 4, 2026	84.80	88.16	84.69	86.89	86.89	3.49%	189,488
Feb 3, 2026	84.14	86.20	82.53	83.96	83.96	0.55%	230,600
Feb 2, 2026	81.37	83.86	80.76	83.50	83.50	2.18%	264,518
Jan 30, 2026	80.66	81.97	80.20	81.72	81.72	0.38%	189,453
Jan 29, 2026	79.28	81.64	78.97	81.41	81.41	2.71%	143,446
Jan 28, 2026	79.88	79.88	78.77	79.26	79.26	-0.34%	101,494
Jan 27, 2026	79.80	80.71	79.31	79.53	79.53	-0.91%	75,383
Jan 26, 2026	80.73	81.30	79.84	80.26	80.26	-0.71%	89,127
Jan 23, 2026	81.20	81.97	80.07	80.83	80.83	-1.00%	96,610
Jan 22, 2026	81.14	82.53	81.12	81.65	81.65	0.62%	76,813
Jan 21, 2026	79.85	81.30	79.23	81.15	81.15	2.40%	134,484
Jan 20, 2026	78.70	79.39	78.00	79.25	79.25	-0.76%	156,743
Jan 16, 2026	81.52	81.98	79.71	79.86	79.86	-2.48%	150,856
Jan 15, 2026	80.89	82.36	80.88	81.89	81.89	1.29%	132,046
Jan 14, 2026	80.27	81.32	79.91	80.85	80.85	0.84%	124,032
Jan 13, 2026	80.42	80.79	79.41	80.18	80.18	-0.48%	126,064
Jan 12, 2026	79.82	81.52	79.44	80.57	80.57	0.66%	113,770
Jan 9, 2026	79.93	80.32	78.17	80.04	80.04	0.06%	113,217
Jan 8, 2026	78.00	80.69	77.31	79.99	79.99	1.92%	196,907
Jan 7, 2026	78.65	79.10	77.32	78.48	78.48	-0.17%	162,470
Jan 6, 2026	77.93	78.93	77.40	78.61	78.61	0.49%	279,964
Jan 5, 2026	76.08	78.90	76.08	78.23	78.23	2.56%	215,906
Jan 2, 2026	76.70	77.71	75.40	76.28	76.28	-0.34%	141,652
Dec 31, 2025	77.95	78.12	76.48	76.54	76.54	-2.05%	127,549
Dec 30, 2025	78.39	79.19	77.56	78.14	78.14	-0.53%	121,451
Dec 29, 2025	78.54	78.64	78.01	78.56	78.56	0.20%	105,357
Dec 26, 2025	78.00	78.64	77.35	78.40	78.40	0.36%	83,060
Dec 24, 2025	78.55	78.55	77.91	78.12	78.12	0.05%	45,247
Dec 23, 2025	77.76	78.35	77.36	78.08	78.08	0.26%	122,249
Dec 22, 2025	77.46	79.19	77.46	77.88	77.88	0.32%	145,771
Dec 19, 2025	78.85	79.32	77.41	77.63	77.63	-2.12%	886,981
Dec 18, 2025	79.16	79.81	78.76	79.31	79.31	0.44%	308,874
Dec 17, 2025	77.83	79.62	76.55	78.96	78.96	1.24%	373,787
Dec 16, 2025	78.24	78.45	77.51	77.99	77.99	-0.50%	266,059
Dec 15, 2025	78.34	78.54	77.40	78.38	78.38	0.24%	248,497
Dec 12, 2025	78.99	79.29	77.95	78.19	78.19	-0.55%	194,651
Dec 11, 2025	78.90	79.20	78.07	78.62	78.62	0.18%	558,632
Dec 10, 2025	76.10	79.39	75.87	78.48	78.48	3.30%	377,109
Dec 9, 2025	74.92	76.52	74.92	75.97	75.97	1.36%	327,559
Dec 8, 2025	75.13	76.78	74.53	74.95	74.95	-0.12%	243,417
Dec 5, 2025	73.70	75.19	73.62	75.04	75.04	1.39%	230,644
Dec 4, 2025	74.77	74.93	73.72	74.01	74.01	-1.12%	116,106
Dec 3, 2025	74.37	75.75	73.16	74.85	74.85	0.65%	202,185