Innospec Inc. (IOSP)
99.25
-4.16 (-4.02%)
At close: Mar 03, 2025, 3:59 PM
99.40
0.15%
After-hours: Mar 03, 2025, 04:00 PM EST
IOSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 103.38 | 103.85 | 99.06 | 99.40 | -4.01 | -3.88% | 201,739 |
| 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 |
| Jan 22, 2025 | 116.01 | 117.08 | 115.15 | 115.25 | -1.36 | -1.17% | 125,700 |
| Jan 21, 2025 | 114.95 | 116.89 | 114.95 | 116.61 | 2.14 | 1.87% | 89,600 |
| Jan 17, 2025 | 114.25 | 114.64 | 113.13 | 114.47 | 1.57 | 1.39% | 97,325 |
| Jan 16, 2025 | 113.12 | 113.80 | 111.94 | 112.90 | -0.16 | -0.14% | 124,615 |
| Jan 15, 2025 | 113.88 | 114.47 | 112.10 | 113.06 | 1.62 | 1.45% | 145,809 |
| Jan 14, 2025 | 108.63 | 111.69 | 108.43 | 111.44 | 3.52 | 3.26% | 106,400 |
| Jan 13, 2025 | 104.50 | 107.95 | 104.33 | 107.92 | 2.71 | 2.58% | 92,300 |
| Jan 10, 2025 | 104.70 | 105.98 | 103.65 | 105.21 | -1.41 | -1.32% | 97,949 |
| Jan 8, 2025 | 105.77 | 106.93 | 104.48 | 106.62 | 0.07 | 0.07% | 63,334 |
| Jan 7, 2025 | 107.61 | 108.49 | 106.00 | 106.55 | -1.16 | -1.08% | 81,945 |
| Jan 6, 2025 | 108.99 | 110.47 | 107.29 | 107.71 | -1.19 | -1.09% | 85,035 |
| Jan 3, 2025 | 108.30 | 109.10 | 107.40 | 108.90 | 1.26 | 1.17% | 90,600 |
| Jan 2, 2025 | 110.75 | 111.91 | 107.42 | 107.64 | -2.42 | -2.20% | 78,400 |
| Dec 31, 2024 | 110.63 | 111.47 | 109.83 | 110.06 | 0.09 | 0.08% | 128,404 |
| Dec 30, 2024 | 110.30 | 110.38 | 107.92 | 109.97 | -0.69 | -0.62% | 227,000 |
| Dec 27, 2024 | 110.66 | 111.84 | 109.65 | 110.66 | -0.93 | -0.83% | 86,817 |
| Dec 26, 2024 | 110.57 | 111.60 | 110.03 | 111.59 | 0.27 | 0.24% | 111,443 |
| Dec 24, 2024 | 109.19 | 111.39 | 109.07 | 111.32 | 1.99 | 1.82% | 50,410 |
| Dec 23, 2024 | 109.03 | 110.41 | 108.47 | 109.33 | -0.38 | -0.35% | 118,800 |
| Dec 20, 2024 | 108.25 | 111.46 | 108.18 | 109.71 | 0.54 | 0.49% | 820,038 |
| Dec 19, 2024 | 109.85 | 111.88 | 108.37 | 109.17 | -0.21 | -0.19% | 176,816 |
| Dec 18, 2024 | 113.79 | 114.44 | 108.34 | 109.38 | -4.24 | -3.73% | 125,500 |
| Dec 17, 2024 | 115.70 | 115.82 | 113.53 | 113.62 | -2.35 | -2.03% | 114,600 |