Innospec Inc. - Common Stock (IOSP)
86.58
-0.30 (-0.35%)
NASDAQ · Last Trade: Feb 14th, 8:21 AM EST
Historical Prices For Innospec Inc. - Common Stock (IOSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/13/2026 | 87.10 | 87.23 | 86.24 | 86.58 | 197,914 | 86.58 |
| 2/12/2026 | 88.52 | 90.13 | 85.98 | 86.88 | 243,223 | 86.88 |
| 2/11/2026 | 87.97 | 89.01 | 87.56 | 88.42 | 182,089 | 88.42 |
| 2/10/2026 | 86.53 | 88.13 | 86.03 | 87.73 | 174,780 | 87.73 |
| 2/09/2026 | 86.19 | 86.38 | 85.21 | 86.14 | 196,606 | 86.14 |
| 2/06/2026 | 86.19 | 87.25 | 85.84 | 86.31 | 158,618 | 86.31 |
| 2/05/2026 | 86.50 | 87.03 | 85.17 | 85.99 | 136,506 | 85.99 |
| 2/04/2026 | 84.80 | 88.16 | 84.69 | 86.89 | 189,488 | 86.89 |
| 2/03/2026 | 84.14 | 86.20 | 82.53 | 83.96 | 230,600 | 83.96 |
| 2/02/2026 | 81.37 | 83.86 | 80.75 | 83.50 | 264,518 | 83.50 |
| 1/30/2026 | 80.66 | 81.97 | 80.20 | 81.72 | 189,453 | 81.72 |
| 1/29/2026 | 79.28 | 81.64 | 78.97 | 81.41 | 143,446 | 81.41 |
| 1/28/2026 | 79.88 | 79.88 | 78.77 | 79.26 | 101,494 | 79.26 |
| 1/27/2026 | 79.80 | 80.71 | 79.31 | 79.53 | 75,383 | 79.53 |
| 1/26/2026 | 80.73 | 81.30 | 79.84 | 80.26 | 89,127 | 80.26 |
| 1/23/2026 | 81.20 | 81.97 | 80.07 | 80.83 | 96,610 | 80.83 |
| 1/22/2026 | 81.14 | 82.53 | 81.12 | 81.65 | 76,813 | 81.65 |
| 1/21/2026 | 79.85 | 81.30 | 79.23 | 81.15 | 134,484 | 81.15 |
| 1/20/2026 | 78.70 | 79.39 | 78.00 | 79.25 | 156,743 | 79.25 |
| 1/16/2026 | 81.52 | 81.98 | 79.71 | 79.86 | 150,856 | 79.86 |
| 1/15/2026 | 80.89 | 82.36 | 80.88 | 81.89 | 132,046 | 81.89 |
| 1/14/2026 | 80.27 | 81.32 | 79.91 | 80.85 | 124,032 | 80.85 |
| 1/13/2026 | 80.42 | 80.79 | 79.41 | 80.18 | 126,064 | 80.18 |
| 1/12/2026 | 79.82 | 81.52 | 79.44 | 80.57 | 113,770 | 80.57 |
| 1/09/2026 | 79.93 | 80.32 | 78.17 | 80.04 | 113,217 | 80.04 |
| 1/08/2026 | 78.00 | 80.69 | 77.31 | 79.99 | 196,907 | 79.99 |
| 1/07/2026 | 78.65 | 79.10 | 77.32 | 78.48 | 162,470 | 78.48 |
| 1/06/2026 | 77.93 | 78.93 | 77.40 | 78.61 | 279,964 | 78.61 |
| 1/05/2026 | 76.08 | 78.89 | 76.08 | 78.23 | 215,906 | 78.23 |
| 1/02/2026 | 76.70 | 77.70 | 75.40 | 76.28 | 141,652 | 76.28 |
| 12/31/2025 | 77.95 | 78.12 | 76.48 | 76.54 | 127,549 | 76.54 |
| 12/30/2025 | 78.39 | 79.19 | 77.56 | 78.14 | 121,451 | 78.14 |
| 12/29/2025 | 78.54 | 78.64 | 78.01 | 78.56 | 105,357 | 78.56 |
| 12/26/2025 | 78.00 | 78.64 | 77.35 | 78.40 | 83,060 | 78.40 |
| 12/24/2025 | 78.55 | 78.55 | 77.91 | 78.12 | 45,247 | 78.12 |
| 12/23/2025 | 77.76 | 78.35 | 77.36 | 78.08 | 122,249 | 78.08 |
| 12/22/2025 | 77.46 | 79.19 | 77.46 | 77.88 | 145,771 | 77.88 |
| 12/19/2025 | 78.85 | 79.32 | 77.41 | 77.63 | 886,981 | 77.63 |
| 12/18/2025 | 79.16 | 79.81 | 78.75 | 79.31 | 426,732 | 79.31 |
| 12/17/2025 | 77.83 | 79.62 | 76.55 | 78.96 | 373,774 | 78.96 |
| 12/16/2025 | 78.24 | 78.44 | 77.51 | 77.99 | 266,059 | 77.99 |
| 12/15/2025 | 78.34 | 78.54 | 77.40 | 78.38 | 248,497 | 78.38 |
| 12/12/2025 | 78.99 | 79.29 | 77.95 | 78.19 | 194,651 | 78.19 |
| 12/11/2025 | 78.90 | 79.20 | 78.06 | 78.62 | 558,632 | 78.62 |
| 12/10/2025 | 76.10 | 79.39 | 75.86 | 78.58 | 377,109 | 78.58 |
| 12/09/2025 | 74.92 | 76.52 | 74.92 | 75.97 | 327,559 | 75.97 |
| 12/08/2025 | 75.13 | 76.78 | 74.53 | 74.95 | 243,417 | 74.95 |
| 12/05/2025 | 73.70 | 75.19 | 73.61 | 75.04 | 230,644 | 75.04 |
| 12/04/2025 | 74.77 | 74.93 | 73.72 | 74.01 | 116,106 | 74.01 |
| 12/03/2025 | 74.37 | 75.75 | 73.16 | 74.85 | 202,185 | 74.85 |
| 12/02/2025 | 74.21 | 74.53 | 72.95 | 74.37 | 285,945 | 74.37 |
| 12/01/2025 | 74.21 | 75.57 | 73.94 | 74.01 | 344,913 | 74.01 |
| 11/28/2025 | 74.43 | 74.94 | 74.08 | 74.76 | 96,526 | 74.76 |
| 11/26/2025 | 74.01 | 75.38 | 73.47 | 74.55 | 780,714 | 74.55 |
| 11/25/2025 | 71.60 | 74.60 | 71.40 | 74.53 | 275,331 | 74.53 |
| 11/24/2025 | 71.86 | 72.15 | 70.19 | 71.05 | 628,225 | 71.05 |
| 11/21/2025 | 70.77 | 73.22 | 70.10 | 72.13 | 257,481 | 72.13 |
| 11/20/2025 | 71.62 | 71.69 | 70.17 | 70.62 | 211,687 | 70.62 |
| 11/19/2025 | 71.05 | 71.99 | 70.48 | 70.87 | 250,874 | 70.87 |
| 11/18/2025 | 71.76 | 71.88 | 70.34 | 71.15 | 250,005 | 71.15 |
| 11/17/2025 | 73.75 | 74.58 | 72.05 | 72.23 | 233,455 | 71.36 |
| 11/14/2025 | 74.50 | 75.47 | 73.50 | 74.09 | 145,190 | 73.20 |