5 DAY PERFORMANCE
-7.03%
1 MONTH PERFORMANCE
-1.12%
3 MONTH PERFORMANCE
-17.24%
6 MONTH PERFORMANCE
-2.80%
YEAR-TO-DATE PERFORMANCE
-6.68%
1 YEAR PERFORMANCE
-22.81%
Innospec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $79.00 | $77.74 (-1.59%) | $79.36 | $77.51 | 44.61 K | $1.93 B |
| 05/05/2026 | $77.26 | $78.19 (1.2%) | $79.19 | $77.26 | 160.92 K | $1.94 B |
| 05/04/2026 | $76.49 | $76.48 (-0.01%) | $77.20 | $75.13 | 155.30 K | $1.90 B |
| 05/01/2026 | $76.94 | $76.83 (-0.14%) | $77.37 | $75.57 | 290.20 K | $1.90 B |
| 04/30/2026 | $75.09 | $76.26 (1.56%) | $76.62 | $74.64 | 193.74 K | $1.89 B |
| 04/29/2026 | $76.11 | $75.61 (-0.66%) | $76.53 | $75.45 | 174.12 K | $1.87 B |
| 04/28/2026 | $77.81 | $76.64 (-1.5%) | $78.02 | $76.45 | 120.00 K | $1.90 B |
| 04/27/2026 | $76.82 | $77.68 (1.12%) | $78.02 | $76.39 | 203.40 K | $1.92 B |
| 04/24/2026 | $76.46 | $77.15 (0.9%) | $77.29 | $75.81 | 153.10 K | $1.91 B |
| 04/23/2026 | $75.25 | $76.66 (1.87%) | $76.82 | $75.00 | 145.31 K | $1.90 B |
| 04/22/2026 | $75.75 | $74.97 (-1.03%) | $76.12 | $74.86 | 153.90 K | $1.86 B |
| 04/21/2026 | $75.35 | $75.47 (0.16%) | $75.78 | $74.85 | 117.20 K | $1.87 B |
| 04/20/2026 | $75.95 | $75.48 (-0.62%) | $76.43 | $75.11 | 124.70 K | $1.87 B |
| 04/17/2026 | $75.47 | $76.19 (0.95%) | $77.90 | $75.47 | 174.61 K | $1.89 B |
| 04/16/2026 | $74.48 | $75.09 (0.82%) | $76.22 | $74.48 | 155.01 K | $1.86 B |
| 04/15/2026 | $74.83 | $74.66 (-0.23%) | $75.78 | $71.19 | 230.02 K | $1.85 B |
| 04/14/2026 | $76.57 | $75.22 (-1.76%) | $76.62 | $75.10 | 196.54 K | $1.86 B |
| 04/13/2026 | $75.60 | $76.57 (1.28%) | $76.57 | $74.29 | 203.34 K | $1.90 B |
| 04/10/2026 | $75.68 | $75.66 (-0.03%) | $76.17 | $75.02 | 128.50 K | $1.87 B |
| 04/09/2026 | $75.05 | $75.83 (1.04%) | $76.86 | $74.54 | 255.30 K | $1.88 B |
| 04/08/2026 | $74.04 | $75.76 (2.32%) | $75.93 | $74.03 | 284.33 K | $1.88 B |
| 04/07/2026 | $71.96 | $72.88 (1.28%) | $73.01 | $71.51 | 213.42 K | $1.81 B |
| 04/06/2026 | $73.77 | $72.24 (-2.07%) | $73.83 | $71.94 | 164.71 K | $1.79 B |
| 04/02/2026 | $73.20 | $73.79 (0.81%) | $74.19 | $72.66 | 263.10 K | $1.83 B |
| 04/01/2026 | $73.22 | $73.60 (0.52%) | $74.29 | $73.06 | 213.90 K | $1.82 B |
| 03/31/2026 | $73.29 | $73.02 (-0.37%) | $74.37 | $72.07 | 251.13 K | $1.81 B |
| 03/30/2026 | $72.74 | $73.19 (0.62%) | $74.13 | $72.35 | 249.00 K | $1.81 B |
| 03/27/2026 | $72.00 | $72.20 (0.28%) | $72.86 | $70.93 | 252.72 K | $1.79 B |
| 03/26/2026 | $70.30 | $72.37 (2.94%) | $72.48 | $70.30 | 215.64 K | $1.79 B |
| 03/25/2026 | $68.85 | $70.75 (2.76%) | $70.83 | $67.78 | 450.00 K | $1.75 B |
| 03/24/2026 | $67.21 | $67.90 (1.03%) | $69.36 | $66.69 | 825.31 K | $1.68 B |
| 03/23/2026 | $67.63 | $67.32 (-0.46%) | $68.43 | $66.77 | 466.72 K | $1.67 B |
| 03/20/2026 | $67.20 | $65.89 (-1.95%) | $67.60 | $65.51 | 511.00 K | $1.63 B |
| 03/19/2026 | $67.10 | $67.23 (0.19%) | $67.71 | $66.20 | 334.22 K | $1.67 B |
| 03/18/2026 | $68.11 | $67.54 (-0.84%) | $68.88 | $67.29 | 236.80 K | $1.67 B |
| 03/17/2026 | $68.57 | $68.87 (0.44%) | $73.36 | $68.14 | 333.70 K | $1.71 B |
| 03/16/2026 | $68.91 | $68.12 (-1.15%) | $69.39 | $68.11 | 247.00 K | $1.69 B |
| 03/13/2026 | $68.93 | $68.63 (-0.44%) | $70.10 | $67.84 | 243.40 K | $1.70 B |
| 03/12/2026 | $69.26 | $68.83 (-0.62%) | $70.07 | $68.67 | 218.94 K | $1.71 B |
| 03/11/2026 | $70.65 | $69.74 (-1.29%) | $73.88 | $69.38 | 362.65 K | $1.73 B |
| 03/10/2026 | $71.31 | $70.60 (-1%) | $71.92 | $70.37 | 266.40 K | $1.75 B |
| 03/09/2026 | $70.97 | $71.43 (0.65%) | $72.02 | $69.23 | 294.90 K | $1.77 B |
| 03/06/2026 | $73.28 | $72.11 (-1.6%) | $74.00 | $70.86 | 191.10 K | $1.79 B |
| 03/05/2026 | $76.32 | $74.22 (-2.75%) | $76.56 | $74.18 | 156.03 K | $1.84 B |
| 03/04/2026 | $76.79 | $77.02 (0.3%) | $77.35 | $75.00 | 196.60 K | $1.91 B |
| 03/03/2026 | $75.42 | $76.37 (1.26%) | $76.76 | $74.10 | 219.80 K | $1.89 B |
| 03/02/2026 | $75.96 | $77.04 (1.42%) | $77.30 | $75.08 | 187.60 K | $1.91 B |
| 02/27/2026 | $77.08 | $76.58 (-0.65%) | $77.26 | $75.50 | 203.40 K | $1.90 B |
| 02/26/2026 | $78.48 | $77.58 (-1.15%) | $78.54 | $76.88 | 173.02 K | $1.92 B |
| 02/25/2026 | $79.41 | $78.15 (-1.59%) | $79.41 | $77.09 | 274.80 K | $1.94 B |
| 02/24/2026 | $79.10 | $79.30 (0.25%) | $80.22 | $78.67 | 283.43 K | $1.96 B |
| 02/23/2026 | $81.09 | $78.98 (-2.6%) | $81.14 | $78.00 | 304.50 K | $1.96 B |
| 02/20/2026 | $82.52 | $81.22 (-1.58%) | $82.84 | $80.76 | 227.00 K | $2.01 B |
| 02/19/2026 | $85.01 | $82.66 (-2.76%) | $86.15 | $81.51 | 295.31 K | $2.05 B |
| 02/18/2026 | $89.46 | $86.36 (-3.47%) | $92.14 | $85.84 | 346.83 K | $2.14 B |
| 02/17/2026 | $86.84 | $86.14 (-0.81%) | $87.53 | $85.02 | 284.70 K | $2.13 B |
| 02/13/2026 | $87.10 | $86.58 (-0.6%) | $87.24 | $86.24 | 197.91 K | $2.15 B |
| 02/12/2026 | $88.52 | $86.88 (-1.85%) | $90.13 | $85.98 | 243.22 K | $2.16 B |
| 02/11/2026 | $87.97 | $88.42 (0.51%) | $89.01 | $87.56 | 182.10 K | $2.20 B |
| 02/10/2026 | $86.53 | $87.73 (1.39%) | $88.13 | $86.04 | 174.80 K | $2.18 B |
| 02/09/2026 | $86.19 | $86.14 (-0.06%) | $86.38 | $85.21 | 196.61 K | $2.14 B |
| 02/06/2026 | $86.19 | $86.31 (0.14%) | $87.25 | $85.84 | 158.62 K | $2.14 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.
