Innospec Inc. (IOSP) NASDAQ

Currency In USD

IOSP Historical Return

If you invested $1000 in Innospec Inc. (IOSP) 10 years ago, it would be worth $1,935.61 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,038.91, while $1000 invested 1 year ago would be worth $1,096.82. This corresponds to total returns of 93.56%, 3.89%, 9.68%, respectively, with annualized returns of 6.82%, 0.77%, 9.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IOSP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	85.29	85.98	85.98	86.26	83.78	205,533
July 30, 2026	85.28	86.07	86.07	86.5	84.66	140,705
July 29, 2026	85.64	84.95	84.95	86.36	84.59	140,487
July 28, 2026	86.38	85.9	85.9	87.69	85.66	133,860
July 27, 2026	84.94	85.63	85.63	85.85	84.15	193,256
July 23, 2026	84.41	84.09	84.09	86.13	82.89	138,188
July 22, 2026	84.63	85.3	85.3	85.72	84.21	139,512
July 21, 2026	83.49	84.5	84.5	84.81	83.2	156,230
July 20, 2026	83.98	83.95	83.95	84.54	83.05	117,081
July 17, 2026	85.46	84.25	84.25	86.64	83.94	146,409
July 16, 2026	83.17	85.46	85.46	85.58	83.17	184,124
July 15, 2026	81.99	83.02	83.02	83.22	81.86	142,360
July 14, 2026	82.39	81.64	81.64	82.85	81.45	102,559
July 13, 2026	81.93	82.03	82.03	82.89	81.39	101,603
July 10, 2026	80.86	81.62	81.62	82.42	80.86	117,625
July 09, 2026	80.63	80.72	80.72	82	79.44	161,053
July 08, 2026	81.27	80.81	80.81	81.39	79.74	146,555
July 07, 2026	82.69	81.66	81.66	82.69	81.2	117,069
July 06, 2026	82.72	82.41	82.41	82.95	81.57	137,694
July 02, 2026	81.93	83.1	83.1	83.12	81.54	116,323
July 01, 2026	81.49	81.77	81.77	82.52	80.93	169,462
June 30, 2026	81	81.39	81.39	82.09	80.55	205,600
June 29, 2026	82.07	80.71	80.71	82.38	80.24	209,261
June 26, 2026	82.93	82.63	82.63	83.25	80.65	658,201
June 25, 2026	82.85	82.81	82.81	84.29	80.86	229,542
June 24, 2026	81.84	83.39	83.39	84.02	81.2	189,107
June 23, 2026	82.47	81.84	81.84	83.7	81.67	179,235
June 22, 2026	82.42	82.47	82.47	83.22	82.07	140,558
June 18, 2026	83.7	82.73	82.73	83.84	82.28	323,429
June 17, 2026	83.33	83.11	83.11	84.84	82.86	173,525
June 16, 2026	85.89	83.74	83.74	86.24	83.33	177,262
June 15, 2026	86.7	85.11	85.11	87.82	84.92	234,876
June 12, 2026	86.22	86.59	86.59	87.35	86.01	205,076
June 11, 2026	83.72	85.86	85.86	85.94	83.08	183,408
June 10, 2026	83.23	83.35	83.35	83.99	82.95	233,797
June 09, 2026	82.04	82.83	82.83	83.32	81.89	196,376
June 08, 2026	80.85	81.38	81.38	81.89	80.77	101,814
June 05, 2026	80.6	80.68	80.68	82.09	80.07	120,341
June 04, 2026	81.08	80.65	80.65	81.5	80.13	170,791
June 03, 2026	81.47	80.6	80.6	82.63	80.53	134,479
June 02, 2026	81.62	81.65	81.65	82.79	80.35	118,789
June 01, 2026	82.1	81.93	81.93	82.14	80.99	155,547
May 29, 2026	82	82.94	82.94	83.32	80.73	274,566
May 28, 2026	81.8	82.29	82.29	82.32	81.2	113,659
May 27, 2026	81.96	82.29	82.29	82.62	81.7	150,799
May 26, 2026	79.71	81.96	81.96	82.09	79.71	147,234
May 22, 2026	78.91	79.58	79.58	79.76	78.47	190,786
May 21, 2026	77.9	78.73	78.73	78.92	76.8	187,797
May 20, 2026	76.87	78.66	78.66	78.78	76.16	231,136
May 19, 2026	78	76.87	76.87	78.13	76.52	163,298
May 18, 2026	78.25	79.05	79.05	79.68	78.15	167,320
May 15, 2026	79.5	78.15	78.15	79.5	77.69	295,356
May 14, 2026	80.33	80	80	80.9	79.59	232,275
May 13, 2026	80.47	79.69	79.69	80.74	78.79	366,845
May 12, 2026	80.95	80.44	80.44	81.35	78.98	214,637
May 11, 2026	80.55	80.82	80.82	82.61	80.15	235,242
May 08, 2026	78.82	80.55	80.55	81	77.94	658,982
May 07, 2026	77.91	76.64	76.64	79.03	76.64	196,344
May 06, 2026	79.36	77.67	77.67	79.36	77.47	245,627
May 05, 2026	77.26	78.19	78.19	79.19	77.26	147,167