Innospec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	84.37	85.21	83.88	84.28	84.28	-0.11%	933,435
Jun 26, 2025	83.93	84.47	83.66	84.37	84.37	1.04%	129,570
Jun 25, 2025	83.69	84.09	82.96	83.50	83.50	-0.49%	163,099
Jun 24, 2025	84.31	84.98	83.28	83.91	83.91	0.32%	171,077
Jun 23, 2025	82.48	83.73	82.20	83.64	83.64	1.33%	163,214
Jun 20, 2025	83.37	83.72	82.35	82.54	82.54	-0.34%	467,281
Jun 18, 2025	83.15	84.14	82.70	82.82	82.82	-0.43%	178,822
Jun 17, 2025	83.72	85.02	82.93	83.18	83.18	-1.46%	230,811
Jun 16, 2025	85.54	85.72	84.06	84.41	84.41	-0.42%	160,170
Jun 13, 2025	86.08	86.65	84.48	84.77	84.77	-2.76%	204,999
Jun 12, 2025	87.62	88.11	85.14	87.18	87.18	-1.34%	156,829
Jun 11, 2025	88.84	89.06	87.10	88.36	88.36	-0.54%	278,465
Jun 10, 2025	88.07	89.50	87.79	88.84	88.84	1.51%	342,170
Jun 9, 2025	87.01	88.22	86.84	87.52	87.52	1.61%	262,116
Jun 6, 2025	86.38	86.74	85.15	86.13	86.13	0.98%	209,402
Jun 5, 2025	86.42	86.42	85.25	85.29	85.29	-1.01%	148,415
Jun 4, 2025	86.80	87.10	86.00	86.16	86.16	-0.62%	102,490
Jun 3, 2025	84.98	86.84	84.70	86.70	86.70	1.83%	153,297
Jun 2, 2025	85.37	85.66	84.01	85.14	85.14	0.07%	173,090
May 30, 2025	85.75	85.75	84.70	85.08	85.08	-1.18%	171,896
May 29, 2025	86.10	87.76	85.39	86.10	86.10	0.54%	155,671
May 28, 2025	87.66	87.86	85.45	85.64	85.64	-2.52%	143,116
May 27, 2025	86.76	87.94	85.88	87.85	87.85	2.65%	176,765
May 23, 2025	85.19	86.12	84.46	85.58	85.58	-0.66%	126,310
May 22, 2025	85.90	88.30	85.22	86.15	86.15	0.22%	191,481
May 21, 2025	87.40	88.27	85.83	85.96	85.96	-2.68%	194,377
May 20, 2025	88.65	88.82	87.86	88.33	88.33	-0.89%	125,291
May 19, 2025	88.24	91.14	87.37	89.12	88.28	0.15%	148,749
May 16, 2025	88.04	89.03	86.85	88.99	88.15	0.82%	270,451
May 15, 2025	87.80	89.51	87.49	88.27	87.44	0.56%	178,315
May 14, 2025	89.82	91.81	87.68	87.78	86.95	-2.95%	204,213
May 13, 2025	91.46	91.60	90.20	90.45	89.60	-0.28%	242,931
May 12, 2025	94.86	95.55	90.41	90.70	89.85	0.21%	241,909
May 9, 2025	90.33	93.42	88.74	90.51	89.66	-3.09%	193,392
May 8, 2025	92.86	95.04	92.18	93.40	92.52	1.48%	176,944
May 7, 2025	93.04	93.04	91.17	92.04	91.17	-0.54%	117,006
May 6, 2025	91.65	92.74	91.25	92.54	91.67	0.33%	124,190
May 5, 2025	91.76	93.57	91.04	92.24	91.37	-	138,223
May 2, 2025	91.00	93.39	90.36	92.24	91.37	2.47%	99,371
May 1, 2025	89.38	91.19	89.37	90.02	89.17	0.60%	125,080
Apr 30, 2025	88.77	89.91	86.14	89.48	88.64	-0.47%	160,059
Apr 29, 2025	89.85	90.49	89.30	89.90	89.05	0.11%	276,975
Apr 28, 2025	90.17	91.10	88.88	89.80	88.95	0.01%	135,395
Apr 25, 2025	89.33	90.20	88.27	89.79	88.94	-0.60%	131,902
Apr 24, 2025	88.11	90.47	86.91	90.33	89.48	2.23%	178,036
Apr 23, 2025	90.39	93.83	88.21	88.36	87.53	-0.09%	248,980
Apr 22, 2025	87.95	88.87	86.56	88.44	87.61	2.01%	128,092
Apr 21, 2025	86.52	86.95	85.48	86.70	85.88	0.91%	140,353
Apr 17, 2025	85.08	86.44	85.07	85.92	85.11	0.51%	145,646
Apr 16, 2025	87.22	88.06	84.49	85.48	84.68	-2.01%	138,123