Innospec Inc.

AI Score

XX

Unlock

88.47
-7.18 (-7.51%)
At close: Apr 03, 2025, 3:59 PM
89.34
0.99%
Pre-market: Apr 04, 2025, 04:36 AM EDT

Innospec Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 91.95 92.20 88.25 88.45 -7.20 -7.53% 195,542
Apr 2, 2025 93.87 95.85 93.55 95.65 1.11 1.17% 148,727
Apr 1, 2025 95.70 96.38 93.22 94.54 -0.21 -0.22% 238,005
Mar 31, 2025 94.74 95.46 93.99 94.75 -0.45 -0.47% 196,703
Mar 28, 2025 97.20 97.36 94.77 95.20 -2.19 -2.25% 123,600
Mar 27, 2025 98.54 98.54 96.91 97.39 -0.85 -0.87% 159,344
Mar 26, 2025 97.47 98.58 97.12 98.24 0.88 0.90% 218,100
Mar 25, 2025 98.39 99.48 96.88 97.36 -0.92 -0.94% 280,300
Mar 24, 2025 97.39 98.86 96.92 98.28 2.27 2.36% 482,515
Mar 21, 2025 97.77 98.26 95.17 96.01 -2.41 -2.45% 1,456,600
Mar 20, 2025 97.83 99.30 97.51 98.42 -0.15 -0.15% 335,100
Mar 19, 2025 98.84 99.59 97.15 98.57 -0.13 -0.13% 350,600
Mar 18, 2025 98.82 99.33 98.38 98.70 -0.47 -0.47% 328,029
Mar 17, 2025 97.57 99.77 97.41 99.17 1.08 1.10% 408,700
Mar 14, 2025 97.26 98.35 96.92 98.09 1.29 1.33% 450,300
Mar 13, 2025 98.33 101.97 96.39 96.80 -0.83 -0.85% 239,220
Mar 12, 2025 100.13 102.26 97.59 97.63 -2.20 -2.20% 383,600
Mar 11, 2025 100.60 100.60 98.66 99.83 1.29 1.31% 336,917
Mar 10, 2025 99.84 102.08 98.43 98.54 -2.08 -2.07% 175,116
Mar 7, 2025 99.26 100.98 99.05 100.62 1.08 1.08% 176,607
Mar 6, 2025 98.10 100.12 97.34 99.54 1.38 1.41% 271,500
Mar 5, 2025 97.77 98.89 97.13 98.16 0.39 0.40% 312,600
Mar 4, 2025 100.78 101.29 97.24 97.77 -1.63 -1.64% 188,400
Mar 3, 2025 103.38 103.85 99.06 99.40 -4.01 -3.88% 201,800
Feb 28, 2025 104.24 105.10 102.27 103.41 -0.60 -0.58% 218,010
Feb 27, 2025 103.57 104.65 103.00 104.01 0.44 0.42% 127,420
Feb 26, 2025 104.20 105.40 103.46 103.57 -0.81 -0.78% 171,507
Feb 25, 2025 102.79 105.60 102.37 104.38 2.39 2.34% 216,400
Feb 24, 2025 103.29 104.04 101.76 101.99 -1.37 -1.33% 260,114
Feb 21, 2025 104.35 104.35 102.18 103.36 0.21 0.20% 281,005
Feb 20, 2025 102.00 103.99 100.84 103.15 0.95 0.93% 278,315
Feb 19, 2025 106.00 106.00 99.49 102.20 -7.68 -6.99% 466,418
Feb 18, 2025 107.86 110.29 107.66 109.88 1.69 1.56% 134,307
Feb 14, 2025 112.35 112.74 107.92 108.19 -3.61 -3.23% 154,200
Feb 13, 2025 110.90 112.10 110.14 111.80 2.17 1.98% 79,900
Feb 12, 2025 110.16 111.57 109.28 109.63 -1.97 -1.77% 90,200
Feb 11, 2025 111.45 112.93 110.02 111.60 0.61 0.55% 66,100
Feb 10, 2025 112.09 112.63 110.36 110.99 0.03 0.03% 105,900
Feb 7, 2025 112.01 113.40 110.66 110.96 -1.86 -1.65% 78,200
Feb 6, 2025 113.92 115.07 112.49 112.82 -0.71 -0.63% 93,100
Feb 5, 2025 115.66 116.41 112.74 113.53 -1.22 -1.06% 95,700
Feb 4, 2025 110.93 114.88 110.29 114.75 3.32 2.98% 141,200
Feb 3, 2025 111.02 112.16 109.48 111.43 -1.92 -1.69% 115,040
Jan 31, 2025 115.21 115.34 111.82 113.35 -2.26 -1.95% 147,700
Jan 30, 2025 116.02 116.95 114.65 115.61 0.65 0.57% 133,000
Jan 29, 2025 114.38 115.89 114.26 114.96 0.00 0.00% 160,301
Jan 28, 2025 114.10 115.19 113.98 114.96 0.19 0.17% 134,300
Jan 27, 2025 113.94 115.77 113.94 114.77 0.34 0.30% 165,646
Jan 24, 2025 115.29 115.33 113.76 114.43 -1.02 -0.88% 97,400
Jan 23, 2025 114.30 115.58 113.78 115.45 0.20 0.17% 130,200