Innospec Inc. (IOSP)
NASDAQ: IOSP
· Real-Time Price · USD
83.39
-1.63 (-1.92%)
At close: Aug 14, 2025, 3:59 PM
83.47
0.10%
After-hours: Aug 14, 2025, 04:20 PM EDT
IOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 84.16 | 84.87 | 82.74 | 83.47 | n/a | -1.82% | 199,503 |
| Aug 13, 2025 | 82.84 | 85.30 | 82.62 | 85.02 | 85.02 | 2.92% | 133,600 |
| Aug 12, 2025 | 81.28 | 82.97 | 80.93 | 82.61 | 82.61 | 1.77% | 157,400 |
| Aug 11, 2025 | 81.37 | 81.86 | 80.00 | 81.17 | 81.17 | -0.33% | 219,100 |
| Aug 8, 2025 | 79.89 | 82.09 | 79.02 | 81.44 | 81.44 | 2.04% | 202,501 |
| Aug 7, 2025 | 79.36 | 80.24 | 77.82 | 79.81 | 79.81 | 1.99% | 230,004 |
| Aug 6, 2025 | 80.79 | 81.60 | 74.10 | 78.25 | 78.25 | -3.07% | 356,139 |
| Aug 5, 2025 | 79.64 | 80.85 | 79.21 | 80.73 | 80.73 | 1.74% | 182,940 |
| Aug 4, 2025 | 78.57 | 79.82 | 78.37 | 79.35 | 79.35 | 1.02% | 162,606 |
| Aug 1, 2025 | 78.70 | 79.55 | 77.58 | 78.55 | 78.55 | -1.69% | 238,504 |
| Jul 31, 2025 | 80.01 | 80.47 | 79.52 | 79.90 | 79.90 | -1.04% | 222,048 |
| Jul 30, 2025 | 82.05 | 82.55 | 80.58 | 80.74 | 80.74 | -1.60% | 192,206 |
| Jul 29, 2025 | 83.22 | 83.80 | 81.91 | 82.05 | 82.05 | -1.41% | 252,908 |
| Jul 28, 2025 | 84.20 | 84.20 | 82.96 | 83.22 | 83.22 | -1.37% | 257,924 |
| Jul 25, 2025 | 84.31 | 84.59 | 83.35 | 84.38 | 84.38 | 0.24% | 253,000 |
| Jul 24, 2025 | 85.87 | 85.87 | 84.01 | 84.18 | 84.18 | -1.91% | 118,903 |
| Jul 23, 2025 | 85.00 | 86.01 | 84.62 | 85.82 | 85.82 | 1.27% | 168,200 |
| Jul 22, 2025 | 83.68 | 84.98 | 83.55 | 84.74 | 84.74 | 1.42% | 200,540 |
| Jul 21, 2025 | 83.70 | 84.39 | 83.00 | 83.55 | 83.55 | 0.64% | 158,300 |
| Jul 18, 2025 | 85.46 | 85.71 | 82.81 | 83.02 | 83.02 | -2.34% | 175,700 |