Innospec Inc (IOSP) Historical Stock Data
109.71 ↑0.54 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IOSP is down -0.37% a day on average. There have been 10 days where Innospec Inc closed green and 20 days where IOSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 108.25 | 109.71 | ↑$1.46 (1.35%) | 108.18 | 111.46 | 820.04K |
| 2024-12-19 | 109.85 | 109.17 | ↓$0.68 (-0.62%) | 108.37 | 111.88 | 176.82K |
| 2024-12-18 | 113.79 | 109.38 | ↓$4.41 (-3.88%) | 108.34 | 114.44 | 125.49K |
| 2024-12-17 | 115.70 | 113.62 | ↓$2.08 (-1.80%) | 113.53 | 115.82 | 114.56K |
| 2024-12-16 | 115.43 | 115.97 | ↑$0.54 (0.47%) | 115.04 | 116.84 | 120.39K |
| 2024-12-13 | 115.29 | 115.86 | ↑$0.57 (0.49%) | 114.06 | 116.37 | 83.54K |
| 2024-12-12 | 115.78 | 115.74 | ↓$0.04 (-0.03%) | 115.06 | 116.73 | 70.01K |
| 2024-12-11 | 117.55 | 116.72 | ↓$0.83 (-0.71%) | 115.89 | 117.79 | 85.98K |
| 2024-12-10 | 116.87 | 116.31 | ↓$0.56 (-0.48%) | 114.79 | 117.60 | 94.19K |
| 2024-12-09 | 116.82 | 116.56 | ↓$0.26 (-0.22%) | 116.22 | 120.00 | 102.10K |
| 2024-12-06 | 117.81 | 116.16 | ↓$1.65 (-1.40%) | 115.69 | 117.81 | 70.23K |
| 2024-12-05 | 118.42 | 117.14 | ↓$1.28 (-1.08%) | 116.60 | 118.42 | 76.18K |
| 2024-12-04 | 119.33 | 118.97 | ↓$0.36 (-0.30%) | 117.31 | 119.39 | 96.67K |
| 2024-12-03 | 120.69 | 119.45 | ↓$1.24 (-1.03%) | 117.99 | 120.69 | 88.82K |
| 2024-12-02 | 118.41 | 120.40 | ↑$1.99 (1.68%) | 117.30 | 120.65 | 105.95K |
| 2024-11-29 | 118.27 | 118.61 | ↑$0.34 (0.29%) | 117.50 | 118.97 | 58.29K |
| 2024-11-27 | 118.45 | 117.66 | ↓$0.79 (-0.67%) | 116.90 | 118.80 | 92.77K |
| 2024-11-26 | 119.15 | 117.65 | ↓$1.50 (-1.26%) | 116.72 | 121.98 | 219.05K |
| 2024-11-25 | 120.17 | 119.95 | ↓$0.22 (-0.18%) | 119.19 | 122.19 | 178.77K |
| 2024-11-22 | 118.77 | 119.75 | ↑$0.98 (0.83%) | 116.59 | 120.62 | 110.76K |
| 2024-11-21 | 118.81 | 118.34 | ↓$0.47 (-0.40%) | 117.76 | 119.22 | 119.23K |
| 2024-11-20 | 116.35 | 118.25 | ↑$1.90 (1.63%) | 115.10 | 118.41 | 57.36K |
| 2024-11-19 | 115.76 | 116.69 | ↑$0.93 (0.80%) | 115.11 | 116.78 | 120.14K |
| 2024-11-18 | 118.96 | 116.68 | ↓$2.28 (-1.92%) | 116.10 | 119.06 | 115.42K |
| 2024-11-15 | 122.39 | 119.03 | ↓$3.36 (-2.75%) | 118.84 | 122.41 | 91.55K |
| 2024-11-14 | 122.29 | 121.85 | ↓$0.44 (-0.36%) | 120.22 | 123.16 | 127.47K |
| 2024-11-13 | 123.01 | 121.78 | ↓$1.23 (-1.00%) | 121.47 | 123.35 | 167.53K |
| 2024-11-12 | 123.85 | 121.93 | ↓$1.92 (-1.55%) | 121.44 | 124.33 | 110.41K |
| 2024-11-11 | 123.21 | 124.38 | ↑$1.17 (0.95%) | 122.15 | 124.80 | 241.41K |
| 2024-11-08 | 119.24 | 121.65 | ↑$2.41 (2.02%) | 119.24 | 121.73 | 231.91K |
Create an account or log in to view more rows.
$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
$IOSP the FOMO will be epic
$IOSP nice!!!
$IOSP still bullish