5 DAY PERFORMANCE
-23.14%
1 MONTH PERFORMANCE
-23.71%
3 MONTH PERFORMANCE
-13.66%
6 MONTH PERFORMANCE
+8.41%
YEAR-TO-DATE PERFORMANCE
-6.68%
1 YEAR PERFORMANCE
-10.21%
Innospec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $92.99 | $92.53 (-0.5%) | $93.26 | $92.44 | 76.07 K | $2.29 B |
| 09/18/2026 | $92.79 | $93.15 (0.39%) | $94.05 | $91.55 | 535.76 K | $2.30 B |
| 09/17/2026 | $93.88 | $93.18 (-0.75%) | $93.88 | $92.32 | 267.12 K | $2.30 B |
| 09/16/2026 | $92.27 | $92.93 (0.72%) | $94.08 | $91.11 | 186.20 K | $2.29 B |
| 09/15/2026 | $91.96 | $91.82 (-0.15%) | $92.23 | $91.00 | 300.07 K | $2.26 B |
| 09/14/2026 | $93.33 | $91.96 (-1.47%) | $93.33 | $91.80 | 152.91 K | $2.27 B |
| 09/11/2026 | $93.83 | $93.23 (-0.64%) | $93.83 | $92.60 | 125.00 K | $2.30 B |
| 09/10/2026 | $93.90 | $93.08 (-0.87%) | $94.35 | $92.00 | 102.10 K | $2.29 B |
| 09/09/2026 | $92.74 | $93.57 (0.89%) | $94.05 | $92.40 | 128.21 K | $2.31 B |
| 09/08/2026 | $93.28 | $93.37 (0.1%) | $96.14 | $92.49 | 135.90 K | $2.30 B |
| 09/04/2026 | $92.43 | $93.95 (1.64%) | $94.28 | $92.40 | 103.85 K | $2.32 B |
| 09/03/2026 | $94.36 | $93.12 (-1.31%) | $94.55 | $92.44 | 190.51 K | $2.29 B |
| 09/02/2026 | $92.60 | $93.76 (1.25%) | $95.38 | $92.51 | 156.44 K | $2.31 B |
| 09/01/2026 | $93.12 | $92.61 (-0.55%) | $93.87 | $92.30 | 122.30 K | $2.28 B |
| 08/31/2026 | $95.49 | $93.86 (-1.71%) | $95.95 | $93.62 | 160.60 K | $2.31 B |
| 08/28/2026 | $95.73 | $95.38 (-0.37%) | $96.68 | $94.92 | 163.83 K | $2.35 B |
| 08/27/2026 | $94.70 | $95.34 (0.68%) | $96.41 | $93.91 | 193.90 K | $2.35 B |
| 08/26/2026 | $94.51 | $95.66 (1.22%) | $96.14 | $94.16 | 224.64 K | $2.36 B |
| 08/25/2026 | $94.73 | $94.36 (-0.39%) | $94.78 | $93.14 | 180.50 K | $2.33 B |
| 08/24/2026 | $93.70 | $94.73 (1.1%) | $94.98 | $92.81 | 189.63 K | $2.33 B |
| 08/21/2026 | $93.71 | $93.63 (-0.09%) | $93.88 | $92.76 | 120.10 K | $2.31 B |
| 08/20/2026 | $92.83 | $92.92 (0.1%) | $94.58 | $91.80 | 101.34 K | $2.29 B |
| 08/19/2026 | $94.47 | $93.76 (-0.75%) | $95.01 | $93.06 | 108.21 K | $2.31 B |
| 08/18/2026 | $93.86 | $93.56 (-0.32%) | $94.65 | $93.05 | 209.00 K | $2.31 B |
| 08/17/2026 | $93.08 | $93.83 (0.81%) | $94.18 | $93.07 | 182.00 K | $2.31 B |
| 08/14/2026 | $93.82 | $93.85 (0.03%) | $94.41 | $93.44 | 104.73 K | $2.31 B |
| 08/13/2026 | $93.54 | $93.92 (0.41%) | $94.67 | $93.28 | 126.20 K | $2.31 B |
| 08/12/2026 | $93.93 | $93.12 (-0.86%) | $94.45 | $92.69 | 210.92 K | $2.29 B |
| 08/11/2026 | $93.22 | $93.97 (0.8%) | $94.56 | $92.55 | 205.60 K | $2.32 B |
| 08/10/2026 | $91.88 | $92.89 (1.1%) | $93.61 | $91.84 | 155.90 K | $2.29 B |
| 08/07/2026 | $91.67 | $92.44 (0.84%) | $92.61 | $89.65 | 162.91 K | $2.28 B |
| 08/06/2026 | $92.50 | $91.53 (-1.05%) | $94.17 | $90.93 | 285.54 K | $2.26 B |
| 08/05/2026 | $90.28 | $91.96 (1.86%) | $93.34 | $88.05 | 392.40 K | $2.27 B |
| 08/04/2026 | $85.53 | $86.70 (1.37%) | $87.03 | $85.04 | 174.80 K | $2.14 B |
| 08/03/2026 | $86.22 | $85.48 (-0.86%) | $87.85 | $85.42 | 154.73 K | $2.11 B |
| 07/31/2026 | $85.29 | $85.98 (0.81%) | $86.26 | $83.78 | 205.53 K | $2.13 B |
| 07/30/2026 | $85.28 | $86.07 (0.93%) | $86.50 | $84.66 | 140.71 K | $2.13 B |
| 07/29/2026 | $85.64 | $84.95 (-0.81%) | $86.36 | $84.59 | 152.36 K | $2.10 B |
| 07/28/2026 | $86.38 | $85.90 (-0.56%) | $87.69 | $85.66 | 133.90 K | $2.13 B |
| 07/27/2026 | $84.94 | $85.63 (0.81%) | $85.85 | $84.15 | 193.30 K | $2.12 B |
| 07/24/2026 | $84.63 | $84.76 (0.15%) | $85.39 | $83.77 | 159.45 K | $2.10 B |
| 07/23/2026 | $84.41 | $84.09 (-0.38%) | $86.13 | $82.89 | 138.20 K | $2.08 B |
| 07/22/2026 | $84.63 | $85.30 (0.79%) | $85.72 | $84.21 | 139.51 K | $2.11 B |
| 07/21/2026 | $83.49 | $84.50 (1.21%) | $84.81 | $83.20 | 156.23 K | $2.09 B |
| 07/20/2026 | $83.98 | $83.95 (-0.04%) | $84.54 | $83.05 | 117.10 K | $2.08 B |
| 07/17/2026 | $85.46 | $84.25 (-1.42%) | $86.64 | $83.94 | 146.41 K | $2.09 B |
| 07/16/2026 | $83.17 | $85.46 (2.75%) | $85.58 | $83.17 | 184.12 K | $2.12 B |
| 07/15/2026 | $81.99 | $83.02 (1.26%) | $83.22 | $81.86 | 142.40 K | $2.06 B |
| 07/14/2026 | $82.39 | $81.64 (-0.91%) | $82.85 | $81.45 | 102.60 K | $2.02 B |
| 07/13/2026 | $81.93 | $82.03 (0.12%) | $82.89 | $81.39 | 101.62 K | $2.03 B |
| 07/10/2026 | $80.86 | $81.62 (0.94%) | $82.42 | $80.86 | 117.63 K | $2.02 B |
| 07/09/2026 | $80.63 | $80.72 (0.11%) | $82.00 | $79.44 | 161.10 K | $2.00 B |
| 07/08/2026 | $81.27 | $80.81 (-0.57%) | $81.39 | $79.74 | 146.60 K | $2.00 B |
| 07/07/2026 | $82.69 | $81.66 (-1.25%) | $82.69 | $81.20 | 117.10 K | $2.02 B |
| 07/06/2026 | $82.72 | $82.41 (-0.37%) | $82.95 | $81.57 | 137.70 K | $2.04 B |
| 07/02/2026 | $81.93 | $83.10 (1.43%) | $83.12 | $81.54 | 116.33 K | $2.06 B |
| 07/01/2026 | $81.49 | $81.77 (0.34%) | $82.52 | $80.93 | 169.50 K | $2.03 B |
| 06/30/2026 | $81.00 | $81.39 (0.48%) | $82.09 | $80.55 | 213.72 K | $2.02 B |
| 06/29/2026 | $82.07 | $80.71 (-1.66%) | $82.38 | $80.24 | 209.40 K | $2.00 B |
| 06/26/2026 | $82.93 | $82.63 (-0.36%) | $83.25 | $80.65 | 658.20 K | $2.05 B |
| 06/25/2026 | $82.85 | $82.81 (-0.05%) | $84.29 | $80.86 | 229.54 K | $2.05 B |
| 06/24/2026 | $81.84 | $83.39 (1.89%) | $84.02 | $81.20 | 189.13 K | $2.07 B |
| 06/23/2026 | $82.47 | $81.84 (-0.76%) | $83.70 | $81.67 | 179.24 K | $2.03 B |
| 06/22/2026 | $82.42 | $82.47 (0.06%) | $83.22 | $82.07 | 140.61 K | $2.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
