5 DAY PERFORMANCE
+5.93%
1 MONTH PERFORMANCE
+3.03%
3 MONTH PERFORMANCE
-8.10%
6 MONTH PERFORMANCE
-8.53%
YEAR-TO-DATE PERFORMANCE
-28.42%
1 YEAR PERFORMANCE
-32.18%
Innospec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $73.70 | $75.04 (1.82%) | $75.19 | $73.61 | 230.64 K | $1.86 B |
| 12/04/2025 | $74.77 | $74.01 (-1.02%) | $74.93 | $73.72 | 116.11 K | $1.84 B |
| 12/03/2025 | $74.37 | $74.85 (0.65%) | $75.75 | $73.16 | 202.20 K | $1.86 B |
| 12/02/2025 | $74.21 | $74.37 (0.22%) | $74.53 | $72.96 | 285.95 K | $1.85 B |
| 12/01/2025 | $74.21 | $74.01 (-0.27%) | $75.57 | $73.94 | 344.91 K | $1.84 B |
| 11/28/2025 | $74.43 | $74.76 (0.44%) | $74.94 | $74.08 | 96.53 K | $1.86 B |
| 11/26/2025 | $74.01 | $74.55 (0.73%) | $75.38 | $73.47 | 780.71 K | $1.85 B |
| 11/25/2025 | $71.60 | $74.53 (4.09%) | $74.60 | $71.40 | 275.33 K | $1.85 B |
| 11/24/2025 | $71.86 | $71.05 (-1.13%) | $72.15 | $70.19 | 648.74 K | $1.76 B |
| 11/21/2025 | $70.77 | $72.13 (1.92%) | $73.22 | $70.10 | 257.50 K | $1.79 B |
| 11/20/2025 | $71.62 | $70.62 (-1.4%) | $71.69 | $70.18 | 211.70 K | $1.75 B |
| 11/19/2025 | $71.05 | $70.87 (-0.25%) | $71.99 | $70.48 | 250.90 K | $1.76 B |
| 11/18/2025 | $71.76 | $71.15 (-0.85%) | $71.88 | $70.34 | 250.01 K | $1.77 B |
| 11/17/2025 | $73.75 | $72.23 (-2.06%) | $74.58 | $72.05 | 233.50 K | $1.79 B |
| 11/14/2025 | $74.50 | $74.09 (-0.55%) | $75.47 | $73.50 | 145.20 K | $1.84 B |
| 11/13/2025 | $74.50 | $74.77 (0.36%) | $76.15 | $74.23 | 132.62 K | $1.86 B |
| 11/12/2025 | $75.43 | $74.86 (-0.76%) | $76.31 | $74.83 | 227.50 K | $1.86 B |
| 11/11/2025 | $75.37 | $75.66 (0.38%) | $75.96 | $75.00 | 89.80 K | $1.88 B |
| 11/10/2025 | $77.05 | $75.07 (-2.57%) | $77.05 | $74.68 | 200.72 K | $1.86 B |
| 11/07/2025 | $73.39 | $76.46 (4.18%) | $76.61 | $73.39 | 249.81 K | $1.90 B |
| 11/06/2025 | $73.75 | $73.49 (-0.35%) | $74.88 | $73.00 | 351.50 K | $1.83 B |
| 11/05/2025 | $71.87 | $74.01 (2.98%) | $76.00 | $71.06 | 275.50 K | $1.84 B |
| 11/04/2025 | $73.28 | $72.26 (-1.39%) | $73.58 | $72.07 | 212.70 K | $1.79 B |
| 11/03/2025 | $73.56 | $73.65 (0.12%) | $74.05 | $71.82 | 209.90 K | $1.83 B |
| 10/31/2025 | $72.39 | $73.58 (1.64%) | $73.85 | $72.03 | 175.50 K | $1.84 B |
| 10/30/2025 | $73.40 | $73.10 (-0.41%) | $73.85 | $72.33 | 210.40 K | $1.82 B |
| 10/29/2025 | $74.78 | $73.48 (-1.74%) | $75.33 | $72.74 | 241.18 K | $1.83 B |
| 10/28/2025 | $75.13 | $75.26 (0.17%) | $75.73 | $74.38 | 167.91 K | $1.88 B |
| 10/27/2025 | $76.51 | $75.22 (-1.69%) | $76.51 | $75.08 | 102.00 K | $1.88 B |
| 10/24/2025 | $76.06 | $76.31 (0.33%) | $76.47 | $75.28 | 130.00 K | $1.90 B |
| 10/23/2025 | $76.11 | $75.65 (-0.6%) | $76.44 | $75.08 | 109.10 K | $1.89 B |
| 10/22/2025 | $74.67 | $75.89 (1.63%) | $76.06 | $74.67 | 153.42 K | $1.89 B |
| 10/21/2025 | $74.15 | $74.84 (0.93%) | $75.64 | $73.39 | 98.50 K | $1.87 B |
| 10/20/2025 | $74.39 | $74.39 (0%) | $75.52 | $73.82 | 141.33 K | $1.86 B |
| 10/17/2025 | $73.98 | $74.08 (0.14%) | $74.81 | $73.60 | 116.93 K | $1.85 B |
| 10/16/2025 | $74.90 | $74.19 (-0.95%) | $75.13 | $73.92 | 165.92 K | $1.85 B |
| 10/15/2025 | $74.88 | $74.93 (0.07%) | $75.58 | $74.30 | 126.50 K | $1.87 B |
| 10/14/2025 | $73.67 | $74.43 (1.03%) | $74.88 | $73.58 | 111.50 K | $1.86 B |
| 10/13/2025 | $74.62 | $74.52 (-0.13%) | $75.42 | $74.19 | 123.42 K | $1.86 B |
| 10/10/2025 | $76.29 | $73.92 (-3.11%) | $78.49 | $73.72 | 178.42 K | $1.84 B |
| 10/09/2025 | $78.31 | $76.29 (-2.58%) | $78.45 | $75.90 | 215.91 K | $1.90 B |
| 10/08/2025 | $78.52 | $78.50 (-0.03%) | $79.80 | $77.90 | 133.10 K | $1.96 B |
| 10/07/2025 | $78.57 | $78.10 (-0.6%) | $79.15 | $77.95 | 156.83 K | $1.95 B |
| 10/06/2025 | $78.94 | $78.81 (-0.16%) | $79.31 | $78.45 | 175.30 K | $1.97 B |
| 10/03/2025 | $78.63 | $78.78 (0.19%) | $80.11 | $78.35 | 275.50 K | $1.97 B |
| 10/02/2025 | $76.64 | $78.61 (2.57%) | $79.36 | $76.28 | 274.40 K | $1.96 B |
| 10/01/2025 | $77.13 | $76.83 (-0.39%) | $77.62 | $76.50 | 307.70 K | $1.92 B |
| 09/30/2025 | $77.00 | $77.16 (0.21%) | $77.38 | $76.43 | 176.12 K | $1.93 B |
| 09/29/2025 | $78.02 | $77.06 (-1.23%) | $78.02 | $76.15 | 202.10 K | $1.92 B |
| 09/26/2025 | $78.07 | $77.54 (-0.68%) | $79.00 | $77.31 | 603.40 K | $1.93 B |
| 09/25/2025 | $78.48 | $77.59 (-1.13%) | $78.86 | $77.14 | 130.90 K | $1.94 B |
| 09/24/2025 | $79.23 | $78.60 (-0.8%) | $79.87 | $78.27 | 156.80 K | $1.96 B |
| 09/23/2025 | $79.59 | $79.29 (-0.38%) | $80.43 | $79.11 | 192.40 K | $1.98 B |
| 09/22/2025 | $79.47 | $79.21 (-0.33%) | $79.58 | $78.32 | 199.01 K | $1.98 B |
| 09/19/2025 | $82.09 | $79.55 (-3.09%) | $82.09 | $79.39 | 773.62 K | $1.99 B |
| 09/18/2025 | $81.02 | $82.09 (1.32%) | $82.72 | $80.78 | 202.62 K | $2.05 B |
| 09/17/2025 | $81.68 | $80.62 (-1.3%) | $82.97 | $80.32 | 201.40 K | $2.01 B |
| 09/16/2025 | $80.31 | $81.23 (1.15%) | $81.67 | $79.77 | 237.43 K | $2.03 B |
| 09/15/2025 | $82.75 | $80.62 (-2.57%) | $83.07 | $80.45 | 206.60 K | $2.01 B |
| 09/12/2025 | $83.44 | $82.69 (-0.9%) | $83.75 | $82.26 | 153.50 K | $2.06 B |
| 09/11/2025 | $83.00 | $83.65 (0.78%) | $83.96 | $82.48 | 189.80 K | $2.09 B |
| 09/10/2025 | $83.28 | $83.08 (-0.24%) | $84.04 | $82.20 | 153.51 K | $2.07 B |
| 09/09/2025 | $84.77 | $83.55 (-1.44%) | $84.77 | $83.16 | 139.80 K | $2.08 B |
| 09/08/2025 | $85.63 | $85.20 (-0.5%) | $86.38 | $83.76 | 244.41 K | $2.13 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.
