5 DAY PERFORMANCE
-28.49%
1 MONTH PERFORMANCE
-26.85%
3 MONTH PERFORMANCE
-22.32%
6 MONTH PERFORMANCE
-8.65%
YEAR-TO-DATE PERFORMANCE
-6.68%
1 YEAR PERFORMANCE
-3.49%
Innospec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $81.26 | $78.89 (-2.92%) | $81.63 | $77.86 | 211.94 K | |
| 11/04/2026 | $91.65 | $80.65 (-12%) | $93.99 | $79.89 | 482.42 K | $1.99 B |
| 11/03/2026 | $99.98 | $99.23 (-0.75%) | $100.72 | $98.92 | 279.82 K | $2.44 B |
| 11/02/2026 | $100.95 | $99.55 (-1.39%) | $101.48 | $99.21 | 207.83 K | $2.45 B |
| 10/30/2026 | $101.54 | $99.89 (-1.62%) | $102.00 | $99.46 | 216.50 K | $2.46 B |
| 10/29/2026 | $101.27 | $101.41 (0.14%) | $101.80 | $100.07 | 205.10 K | $2.50 B |
| 10/28/2026 | $99.83 | $100.70 (0.87%) | $100.76 | $99.00 | 147.05 K | $2.48 B |
| 10/27/2026 | $99.72 | $99.92 (0.2%) | $100.11 | $99.14 | 133.62 K | $2.46 B |
| 10/26/2026 | $99.12 | $99.18 (0.06%) | $100.62 | $98.79 | 128.46 K | $2.44 B |
| 10/23/2026 | $97.74 | $98.64 (0.92%) | $98.91 | $97.12 | 113.25 K | $2.43 B |
| 10/22/2026 | $99.10 | $98.67 (-0.43%) | $100.07 | $98.45 | 501.94 K | $2.43 B |
| 10/21/2026 | $99.34 | $99.64 (0.3%) | $99.77 | $98.76 | 402.30 K | $2.46 B |
| 10/20/2026 | $98.32 | $99.16 (0.85%) | $99.88 | $97.40 | 414.54 K | $2.44 B |
| 10/19/2026 | $96.83 | $97.99 (1.2%) | $98.49 | $96.32 | 243.90 K | $2.41 B |
| 10/16/2026 | $96.75 | $96.81 (0.06%) | $97.40 | $96.06 | 177.70 K | $2.39 B |
| 10/15/2026 | $97.56 | $96.60 (-0.98%) | $98.67 | $96.12 | 240.95 K | $2.38 B |
| 10/14/2026 | $96.50 | $97.10 (0.62%) | $97.66 | $96.50 | 150.92 K | $2.39 B |
| 10/13/2026 | $96.30 | $97.43 (1.17%) | $97.89 | $95.90 | 131.60 K | $2.40 B |
| 10/12/2026 | $95.70 | $95.66 (-0.04%) | $96.50 | $95.00 | 172.43 K | $2.36 B |
| 10/09/2026 | $97.48 | $95.65 (-1.88%) | $97.89 | $95.53 | 182.40 K | $2.36 B |
| 10/08/2026 | $97.05 | $97.69 (0.66%) | $98.49 | $96.06 | 181.24 K | $2.41 B |
| 10/07/2026 | $97.39 | $97.42 (0.03%) | $98.64 | $96.85 | 304.61 K | $2.40 B |
| 10/06/2026 | $98.27 | $98.55 (0.28%) | $99.22 | $97.32 | 233.65 K | $2.43 B |
| 10/05/2026 | $97.62 | $97.65 (0.03%) | $98.60 | $96.72 | 193.43 K | $2.41 B |
| 10/02/2026 | $96.43 | $97.41 (1.02%) | $98.67 | $95.44 | 196.54 K | $2.40 B |
| 10/01/2026 | $94.83 | $95.17 (0.36%) | $95.69 | $93.64 | 330.61 K | $2.35 B |
| 09/30/2026 | $97.16 | $95.32 (-1.89%) | $97.24 | $95.09 | 226.96 K | $2.35 B |
| 09/29/2026 | $97.56 | $96.72 (-0.86%) | $98.09 | $96.11 | 185.21 K | $2.38 B |
| 09/28/2026 | $98.72 | $97.88 (-0.85%) | $100.48 | $97.58 | 300.00 K | $2.41 B |
| 09/25/2026 | $97.10 | $98.72 (1.67%) | $98.77 | $96.87 | 258.30 K | $2.43 B |
| 09/24/2026 | $96.61 | $96.87 (0.27%) | $97.50 | $95.76 | 211.70 K | $2.39 B |
| 09/23/2026 | $96.08 | $96.60 (0.54%) | $98.00 | $95.77 | 262.14 K | $2.38 B |
| 09/22/2026 | $93.52 | $96.08 (2.74%) | $96.40 | $92.59 | 349.88 K | $2.37 B |
| 09/21/2026 | $92.85 | $92.56 (-0.31%) | $93.34 | $92.30 | 150.51 K | $2.28 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 |
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.
