Innospec Inc. - IOSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	74.37	74.85	74.85	75.75	73.16	202,200
December 02, 2025	74.21	74.37	74.37	74.53	72.96	285,945
December 01, 2025	74.21	74.01	74.01	75.57	73.94	344,913
November 28, 2025	74.43	74.76	74.76	74.94	74.08	96,526
November 26, 2025	74.01	74.55	74.55	75.38	73.47	780,714
November 25, 2025	71.6	74.53	74.53	74.6	71.4	275,331
November 24, 2025	71.86	71.05	71.05	72.15	70.19	648,736
November 21, 2025	70.77	72.13	72.13	73.22	70.1	257,500
November 20, 2025	71.62	70.62	70.62	71.69	70.18	211,700
November 19, 2025	71.05	70.87	70.87	71.99	70.48	250,900
November 18, 2025	71.76	71.15	71.15	71.88	70.34	250,005
November 17, 2025	73.75	72.23	71.36	74.58	72.05	233,500
November 14, 2025	74.5	74.09	73.2	75.47	73.5	145,200
November 13, 2025	74.5	74.77	73.87	76.15	74.23	132,618
November 12, 2025	75.43	74.86	73.96	76.31	74.83	227,500
November 11, 2025	75.37	75.66	74.75	75.96	75	89,800
November 10, 2025	77.05	75.07	74.17	77.05	74.68	200,724
November 07, 2025	73.39	76.46	76.46	76.61	73.39	249,807
November 06, 2025	73.75	73.49	73.49	74.88	73	351,500
November 05, 2025	71.87	74.01	74.01	76	71.06	275,500
November 04, 2025	73.28	72.26	72.26	73.58	72.07	212,702
November 03, 2025	73.56	73.65	73.65	74.05	71.82	209,900
October 31, 2025	72.39	73.58	73.58	73.85	72.03	175,500
October 30, 2025	73.4	73.1	73.1	73.85	72.33	210,400
October 29, 2025	74.78	73.48	73.48	75.33	72.74	241,176
October 28, 2025	75.13	75.26	75.26	75.73	74.38	167,908
October 27, 2025	76.51	75.22	75.22	76.51	75.08	102,000
October 24, 2025	76.06	76.31	76.31	76.47	75.28	130,000
October 23, 2025	76.11	75.65	75.65	76.44	75.08	109,102
October 22, 2025	74.67	75.89	75.89	76.06	74.67	153,400
October 21, 2025	74.15	74.84	74.84	75.64	73.39	98,500
October 20, 2025	74.39	74.39	74.39	75.52	73.82	141,328
October 17, 2025	73.98	74.08	74.08	74.81	73.6	116,925
October 16, 2025	74.9	74.19	74.19	75.13	73.92	165,919
October 15, 2025	74.88	74.93	74.93	75.58	74.3	126,504
October 14, 2025	73.67	74.43	74.43	74.88	73.58	111,500
October 13, 2025	74.62	74.52	74.52	75.42	74.19	123,418
October 10, 2025	76.29	73.92	73.92	78.49	73.72	178,423
October 09, 2025	78.31	76.29	76.29	78.45	75.9	215,911
October 08, 2025	78.52	78.5	78.5	79.8	77.9	133,100
October 07, 2025	78.57	78.1	78.1	79.15	77.95	156,827
October 06, 2025	78.94	78.81	78.81	79.31	78.45	175,300
October 03, 2025	78.63	78.78	78.78	80.11	78.35	275,500
October 02, 2025	76.64	78.61	78.61	79.36	76.28	274,400
October 01, 2025	77.13	76.83	76.83	77.62	76.5	307,700
September 30, 2025	77	77.16	77.16	77.38	76.43	176,122
September 29, 2025	78.02	77.06	77.06	78.02	76.15	202,100
September 26, 2025	78.07	77.54	77.54	79	77.31	603,400
September 25, 2025	78.48	77.59	77.59	78.86	77.14	130,900
September 24, 2025	79.23	78.6	78.6	79.87	78.27	156,800
September 23, 2025	79.59	79.29	79.29	80.43	79.11	192,400
September 22, 2025	79.47	79.21	79.21	79.58	78.32	199,014
September 19, 2025	82.09	79.55	79.55	82.09	79.39	773,621
September 18, 2025	81.02	82.09	82.09	82.72	80.78	202,618
September 17, 2025	81.68	80.62	80.62	82.97	80.32	201,400
September 16, 2025	80.31	81.23	81.23	81.67	79.77	237,428
September 15, 2025	82.75	80.62	80.62	83.07	80.45	206,600
September 12, 2025	83.44	82.69	82.69	83.75	82.26	153,500
September 11, 2025	83	83.65	83.65	83.96	82.48	189,800
September 10, 2025	83.28	83.08	83.08	84.04	82.2	153,512

Innospec Inc. (IOSP) NASDAQ