Innospec(IOSP)
$80.39+1.28 (+1.62%)
IOSP
Innospec historical prices
$80.39
At close:+1.28 (+1.62%)
Want to see IOSP full AI Analyst Report?
Innospec (IOSP) Historical Prices
158 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.93 | 80.48 | 79.14 | 80.39 | 80.39 | +1.62% | 202,544 | 0.92 |
| Nov 12, 2026 | 78.20 | 79.21 | 77.43 | 79.11 | 79.11 | +1.05% | 250,348 | 1.14 |
| Nov 11, 2026 | 79.09 | 79.75 | 77.62 | 78.29 | 78.29 | +0.73% | 193,385 | 0.89 |
| Nov 10, 2026 | 79.69 | 80.15 | 77.61 | 77.72 | 77.72 | -0.63% | 355,061 | 1.66 |
| Nov 09, 2026 | 79.17 | 80.57 | 78.22 | 80.21 | 80.21 | +2.56% | 504,181 | 2.41 |
| Nov 06, 2026 | 79.52 | 79.82 | 77.52 | 78.21 | 78.21 | -1.16% | 238,347 | 1.14 |
| Nov 05, 2026 | 80.65 | 82.97 | 77.84 | 79.13 | 79.13 | -1.88% | 453,348 | 2.22 |
| Nov 04, 2026 | 91.65 | 93.99 | 79.89 | 80.65 | 80.65 | -18.72% | 482,418 | 2.42 |
| Nov 03, 2026 | 99.98 | 100.72 | 98.92 | 99.23 | 99.23 | -0.32% | 279,816 | 1.40 |
| Nov 02, 2026 | 100.95 | 101.48 | 99.21 | 99.55 | 99.55 | -0.34% | 204,809 | 1.01 |
| Oct 30, 2026 | 101.54 | 102.00 | 99.46 | 99.89 | 99.89 | -1.50% | 216,470 | 1.07 |
| Oct 29, 2026 | 101.27 | 101.80 | 100.07 | 101.41 | 101.41 | +0.71% | 198,998 | 0.99 |
| Oct 28, 2026 | 99.83 | 100.76 | 99.00 | 100.70 | 100.70 | +0.78% | 145,374 | 0.72 |
| Oct 27, 2026 | 99.72 | 100.11 | 99.14 | 99.92 | 99.92 | +0.75% | 133,619 | 0.66 |
| Oct 26, 2026 | 99.12 | 100.62 | 98.79 | 99.18 | 99.18 | +0.55% | 126,941 | 0.63 |
| Oct 23, 2026 | 97.74 | 98.91 | 97.12 | 98.64 | 98.64 | -0.03% | 113,242 | 0.56 |
| Oct 22, 2026 | 99.10 | 100.07 | 98.45 | 98.67 | 98.67 | -0.97% | 501,940 | 2.54 |
| Oct 21, 2026 | 99.34 | 99.77 | 98.76 | 99.64 | 99.64 | +0.48% | 402,254 | 2.08 |
| Oct 20, 2026 | 98.32 | 99.88 | 97.40 | 99.16 | 99.16 | +1.19% | 414,540 | 2.19 |
| Oct 19, 2026 | 96.83 | 98.49 | 96.32 | 97.99 | 97.99 | +1.22% | 243,851 | 1.30 |
| Oct 16, 2026 | 96.75 | 97.40 | 96.06 | 96.81 | 96.81 | +0.22% | 177,657 | 0.95 |
| Oct 15, 2026 | 97.56 | 98.67 | 96.12 | 96.60 | 96.60 | -0.51% | 240,947 | 1.30 |
| Oct 14, 2026 | 96.50 | 97.66 | 96.50 | 97.10 | 97.10 | -0.34% | 150,923 | 0.81 |
| Oct 13, 2026 | 96.30 | 97.89 | 95.90 | 97.43 | 97.43 | +1.85% | 131,568 | 0.71 |
| Oct 12, 2026 | 95.70 | 96.50 | 95.00 | 95.66 | 95.66 | +0.01% | 172,432 | 0.93 |
| Oct 09, 2026 | 97.48 | 97.89 | 95.53 | 95.65 | 95.65 | -2.09% | 182,353 | 0.99 |
| Oct 08, 2026 | 97.05 | 98.49 | 96.06 | 97.69 | 97.69 | +0.28% | 181,235 | 0.99 |
| Oct 07, 2026 | 97.39 | 98.64 | 96.85 | 97.42 | 97.42 | -1.15% | 304,610 | 1.69 |
| Oct 06, 2026 | 98.27 | 99.22 | 97.32 | 98.55 | 98.55 | +0.92% | 233,650 | 1.30 |
| Oct 05, 2026 | 97.62 | 98.60 | 96.72 | 97.65 | 97.65 | +0.25% | 162,517 | 0.91 |
| Oct 02, 2026 | 96.43 | 98.67 | 95.44 | 97.41 | 97.41 | +2.35% | 196,541 | 1.11 |
| Oct 01, 2026 | 94.83 | 95.69 | 93.64 | 95.17 | 95.17 | -0.16% | 267,607 | 1.52 |
| Sep 30, 2026 | 97.16 | 97.24 | 95.09 | 95.32 | 95.32 | -1.45% | 226,956 | 1.32 |
| Sep 29, 2026 | 97.56 | 98.09 | 96.11 | 96.72 | 96.72 | -1.19% | 185,206 | 1.08 |
| Sep 28, 2026 | 98.72 | 100.48 | 97.58 | 97.88 | 97.88 | -0.85% | 300,000 | 1.78 |
| Sep 25, 2026 | 97.10 | 98.77 | 96.87 | 98.72 | 98.72 | +1.91% | 258,288 | 1.54 |
| Sep 24, 2026 | 96.61 | 97.50 | 95.76 | 96.87 | 96.87 | +0.28% | 211,700 | 1.26 |
| Sep 23, 2026 | 96.08 | 98.00 | 95.77 | 96.60 | 96.60 | +0.54% | 262,137 | 1.50 |
| Sep 22, 2026 | 93.52 | 96.40 | 92.59 | 96.08 | 96.08 | +3.80% | 349,875 | 2.03 |
| Sep 21, 2026 | 92.85 | 93.34 | 92.30 | 92.56 | 92.56 | -0.63% | 150,511 | 0.87 |
| Sep 18, 2026 | 92.79 | 94.05 | 91.55 | 93.15 | 93.15 | -0.03% | 535,761 | 3.20 |
| Sep 17, 2026 | 93.88 | 93.88 | 92.32 | 93.18 | 93.18 | +0.27% | 183,434 | 1.10 |
| Sep 16, 2026 | 92.27 | 94.08 | 91.11 | 92.93 | 92.93 | +1.21% | 186,170 | 1.10 |
| Sep 15, 2026 | 91.96 | 92.23 | 91.00 | 91.82 | 91.82 | -0.15% | 300,071 | 1.80 |
| Sep 14, 2026 | 93.33 | 93.33 | 91.80 | 91.96 | 91.96 | -1.36% | 152,910 | 0.91 |
| Sep 11, 2026 | 93.83 | 93.83 | 92.60 | 93.23 | 93.23 | +0.16% | 124,969 | 0.74 |
| Sep 10, 2026 | 93.90 | 94.35 | 92.00 | 93.08 | 93.08 | -0.52% | 102,076 | 0.60 |
| Sep 09, 2026 | 92.74 | 94.05 | 92.40 | 93.57 | 93.57 | +0.21% | 128,211 | 0.75 |
| Sep 08, 2026 | 93.28 | 96.14 | 92.49 | 93.37 | 93.37 | -0.62% | 135,863 | 0.79 |
| Sep 07, 2026 | 92.43 | 94.28 | 92.40 | 93.95 | 93.95 | 0.00% | 0 | 0.00 |
