5 DAY PERFORMANCE
-13.66%
1 MONTH PERFORMANCE
-10.24%
3 MONTH PERFORMANCE
+6.11%
6 MONTH PERFORMANCE
-8.52%
YEAR-TO-DATE PERFORMANCE
-6.68%
1 YEAR PERFORMANCE
-14.60%
Innospec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $82.42 | $82.47 (0.06%) | $83.22 | $82.07 | 140.61 K | $2.04 B |
| 06/18/2026 | $83.70 | $82.73 (-1.16%) | $83.84 | $82.28 | 323.43 K | $2.05 B |
| 06/17/2026 | $83.33 | $83.11 (-0.26%) | $84.84 | $82.86 | 173.53 K | $2.06 B |
| 06/16/2026 | $85.89 | $83.74 (-2.5%) | $86.24 | $83.33 | 177.30 K | $2.07 B |
| 06/15/2026 | $86.70 | $85.11 (-1.83%) | $87.82 | $84.92 | 234.90 K | $2.11 B |
| 06/12/2026 | $86.22 | $86.59 (0.43%) | $87.35 | $86.01 | 205.10 K | $2.15 B |
| 06/11/2026 | $83.72 | $85.86 (2.56%) | $85.94 | $83.08 | 183.42 K | $2.13 B |
| 06/10/2026 | $83.23 | $83.35 (0.14%) | $83.99 | $82.95 | 233.80 K | $2.07 B |
| 06/09/2026 | $82.04 | $82.83 (0.96%) | $83.32 | $81.89 | 196.40 K | $2.05 B |
| 06/08/2026 | $80.85 | $81.38 (0.66%) | $81.89 | $80.77 | 106.80 K | $2.02 B |
| 06/05/2026 | $80.60 | $80.68 (0.1%) | $82.09 | $80.07 | 120.34 K | $2.00 B |
| 06/04/2026 | $81.08 | $80.65 (-0.53%) | $81.50 | $80.13 | 171.80 K | $2.00 B |
| 06/03/2026 | $81.47 | $80.60 (-1.07%) | $82.63 | $80.53 | 364.80 K | $2.00 B |
| 06/02/2026 | $81.62 | $81.65 (0.04%) | $82.79 | $80.35 | 123.62 K | $2.02 B |
| 06/01/2026 | $82.10 | $81.93 (-0.21%) | $82.14 | $80.99 | 155.55 K | $2.03 B |
| 05/29/2026 | $82.00 | $82.94 (1.15%) | $83.32 | $80.73 | 275.01 K | $2.05 B |
| 05/28/2026 | $81.80 | $82.29 (0.6%) | $82.32 | $81.20 | 116.62 K | $2.04 B |
| 05/27/2026 | $81.96 | $82.29 (0.4%) | $82.62 | $81.70 | 151.20 K | $2.04 B |
| 05/26/2026 | $79.87 | $81.96 (2.62%) | $82.06 | $79.87 | 151.04 K | $2.03 B |
| 05/22/2026 | $78.91 | $79.58 (0.85%) | $79.76 | $78.47 | 199.30 K | $1.97 B |
| 05/21/2026 | $77.90 | $78.73 (1.07%) | $78.92 | $76.80 | 187.80 K | $1.95 B |
| 05/20/2026 | $76.87 | $78.66 (2.33%) | $78.78 | $76.16 | 231.14 K | $1.95 B |
| 05/19/2026 | $78.00 | $76.87 (-1.45%) | $78.13 | $76.52 | 163.30 K | $1.90 B |
| 05/18/2026 | $78.25 | $79.05 (1.02%) | $79.68 | $78.15 | 167.35 K | $1.96 B |
| 05/15/2026 | $79.50 | $78.15 (-1.7%) | $79.93 | $77.69 | 304.63 K | $1.94 B |
| 05/14/2026 | $80.33 | $80.00 (-0.41%) | $80.90 | $79.59 | 232.30 K | $1.98 B |
| 05/13/2026 | $80.47 | $79.69 (-0.97%) | $80.74 | $78.79 | 366.85 K | $1.97 B |
| 05/12/2026 | $80.95 | $80.44 (-0.63%) | $81.35 | $78.98 | 218.03 K | $1.99 B |
| 05/11/2026 | $80.55 | $80.82 (0.34%) | $82.61 | $80.15 | 254.40 K | $2.00 B |
| 05/08/2026 | $78.82 | $80.55 (2.19%) | $81.00 | $77.94 | 680.30 K | $2.00 B |
| 05/07/2026 | $77.91 | $76.64 (-1.63%) | $79.03 | $76.59 | 197.60 K | $1.90 B |
| 05/06/2026 | $79.36 | $77.67 (-2.13%) | $79.36 | $77.47 | 245.75 K | $1.92 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 | $1.89 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 |
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.
