Innospec Inc (IOSP) Historical Stock Data
90.51 ↓2.89 (-3.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IOSP is up 0.21% a day on average. There have been 20 days where Innospec Inc closed green and 10 days where IOSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 90.33 | 90.51 | ↑$0.18 (0.20%) | 88.74 | 93.42 | 193.39K |
| 2025-05-08 | 92.86 | 93.40 | ↑$0.54 (0.58%) | 92.18 | 95.04 | 176.94K |
| 2025-05-07 | 93.04 | 92.04 | ↓$1.00 (-1.07%) | 91.17 | 93.04 | 117.01K |
| 2025-05-06 | 91.65 | 92.54 | ↑$0.89 (0.97%) | 91.25 | 92.74 | 124.19K |
| 2025-05-05 | 91.76 | 92.24 | ↑$0.48 (0.52%) | 91.04 | 93.57 | 138.22K |
| 2025-05-02 | 91.00 | 92.24 | ↑$1.24 (1.36%) | 90.36 | 93.39 | 99.37K |
| 2025-05-01 | 89.38 | 90.02 | ↑$0.64 (0.72%) | 89.37 | 91.19 | 125.08K |
| 2025-04-30 | 88.77 | 89.48 | ↑$0.71 (0.80%) | 86.14 | 89.91 | 160.06K |
| 2025-04-29 | 89.85 | 89.90 | ↑$0.05 (0.06%) | 89.30 | 90.49 | 276.98K |
| 2025-04-28 | 90.17 | 89.80 | ↓$0.37 (-0.41%) | 88.88 | 91.10 | 135.40K |
| 2025-04-25 | 89.33 | 89.79 | ↑$0.46 (0.51%) | 88.27 | 90.20 | 131.80K |
| 2025-04-24 | 88.11 | 90.33 | ↑$2.22 (2.52%) | 86.91 | 90.47 | 178.04K |
| 2025-04-23 | 90.39 | 88.36 | ↓$2.03 (-2.25%) | 88.21 | 93.83 | 248.98K |
| 2025-04-22 | 87.95 | 88.44 | ↑$0.49 (0.56%) | 86.56 | 88.87 | 128.09K |
| 2025-04-21 | 86.52 | 86.70 | ↑$0.18 (0.21%) | 85.48 | 86.95 | 140.35K |
| 2025-04-17 | 85.08 | 85.92 | ↑$0.84 (0.99%) | 85.07 | 86.44 | 145.65K |
| 2025-04-16 | 87.22 | 85.48 | ↓$1.74 (-1.99%) | 84.49 | 88.06 | 138.12K |
| 2025-04-15 | 86.83 | 87.23 | ↑$0.40 (0.46%) | 86.73 | 90.20 | 254.57K |
| 2025-04-14 | 88.74 | 87.47 | ↓$1.27 (-1.43%) | 86.15 | 88.74 | 101.78K |
| 2025-04-11 | 86.45 | 87.47 | ↑$1.02 (1.18%) | 84.64 | 87.99 | 145.99K |
| 2025-04-10 | 87.64 | 86.52 | ↓$1.12 (-1.28%) | 84.44 | 87.65 | 154.71K |
| 2025-04-09 | 82.31 | 89.88 | ↑$7.57 (9.20%) | 81.33 | 89.96 | 318.77K |
| 2025-04-08 | 86.78 | 83.39 | ↓$3.39 (-3.91%) | 82.43 | 87.88 | 276.91K |
| 2025-04-07 | 83.18 | 85.19 | ↑$2.01 (2.42%) | 80.32 | 87.98 | 323.88K |
| 2025-04-04 | 85.37 | 85.83 | ↑$0.46 (0.54%) | 82.98 | 89.44 | 309.69K |
| 2025-04-03 | 91.95 | 88.45 | ↓$3.50 (-3.81%) | 88.25 | 92.20 | 195.54K |
| 2025-04-02 | 93.87 | 95.65 | ↑$1.78 (1.90%) | 93.55 | 95.85 | 148.73K |
| 2025-04-01 | 95.70 | 94.54 | ↓$1.16 (-1.21%) | 93.22 | 96.38 | 238.01K |
| 2025-03-31 | 94.74 | 94.75 | ↑$0.01 (0.01%) | 93.99 | 95.46 | 196.70K |
| 2025-03-28 | 97.20 | 95.20 | ↓$2.00 (-2.06%) | 94.77 | 97.36 | 123.56K |
Create an account or log in to view more rows.
$IOSP Reinvest your dividends
$IOSP the catalyst we need !
$IOSP Any red I see I shall buy
$IOSP every dip gets bought up.
$IOSP shaking weak hands that’s all
$IOSP one of the poorest performed stocks for a big name.
$IOSP YALL READY????????
$IOSP hold
$IOSP I like it
$IOSP shaking weak hands that’s all