5 DAY PERFORMANCE
+7.05%
1 MONTH PERFORMANCE
-1.75%
3 MONTH PERFORMANCE
-6.94%
6 MONTH PERFORMANCE
+1.09%
YEAR-TO-DATE PERFORMANCE
-2.14%
1 YEAR PERFORMANCE
-13.66%
Innospec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $100.13 | $97.63 (-2.5%) | $100.04 | $97.59 | 292,135 | $2.47 B |
| 03/11/2025 | $100.60 | $99.83 (-0.77%) | $100.60 | $98.66 | 316,517 | $2.49 B |
| 03/10/2025 | $99.84 | $98.54 (-1.3%) | $102.08 | $98.43 | 175,116 | $2.46 B |
| 03/07/2025 | $99.26 | $100.62 (1.37%) | $100.98 | $99.05 | 176,607 | $2.51 B |
| 03/06/2025 | $98.10 | $99.54 (1.47%) | $100.12 | $97.34 | 271,500 | $2.48 B |
| 03/05/2025 | $97.77 | $98.16 (0.4%) | $98.89 | $97.13 | 312,600 | $2.45 B |
| 03/04/2025 | $100.78 | $97.77 (-2.99%) | $101.29 | $97.24 | 188,400 | $2.44 B |
| 03/03/2025 | $103.38 | $99.40 (-3.85%) | $103.85 | $99.06 | 201,800 | $2.48 B |
| 02/28/2025 | $104.24 | $103.41 (-0.8%) | $105.10 | $102.27 | 218,010 | $2.58 B |
| 02/27/2025 | $103.57 | $104.01 (0.42%) | $104.65 | $103.00 | 127,420 | $2.59 B |
| 02/26/2025 | $104.20 | $103.57 (-0.6%) | $105.40 | $103.46 | 171,507 | $2.58 B |
| 02/25/2025 | $102.79 | $104.38 (1.55%) | $105.60 | $102.37 | 216,400 | $2.60 B |
| 02/24/2025 | $103.29 | $101.99 (-1.26%) | $104.04 | $101.76 | 260,114 | $2.54 B |
| 02/21/2025 | $104.35 | $103.36 (-0.95%) | $104.35 | $102.18 | 281,005 | $2.58 B |
| 02/20/2025 | $102.00 | $103.15 (1.13%) | $103.99 | $100.84 | 278,315 | $2.57 B |
| 02/19/2025 | $106.00 | $102.20 (-3.58%) | $106.00 | $99.49 | 466,418 | $2.55 B |
| 02/18/2025 | $107.86 | $109.88 (1.87%) | $110.29 | $107.66 | 134,307 | $2.74 B |
| 02/14/2025 | $112.35 | $108.19 (-3.7%) | $112.74 | $107.92 | 154,200 | $2.70 B |
| 02/13/2025 | $110.90 | $111.80 (0.81%) | $112.10 | $110.14 | 79,900 | $2.79 B |
| 02/12/2025 | $110.16 | $109.63 (-0.48%) | $111.57 | $109.28 | 90,200 | $2.73 B |
| 02/11/2025 | $111.45 | $111.60 (0.13%) | $112.93 | $110.02 | 66,100 | $2.78 B |
| 02/10/2025 | $112.09 | $110.99 (-0.98%) | $112.63 | $110.36 | 105,900 | $2.77 B |
| 02/07/2025 | $112.01 | $110.96 (-0.94%) | $113.40 | $110.66 | 78,200 | $2.77 B |
| 02/06/2025 | $113.92 | $112.82 (-0.97%) | $115.07 | $112.49 | 93,100 | $2.81 B |
| 02/05/2025 | $115.66 | $113.53 (-1.84%) | $116.41 | $112.74 | 95,700 | $2.83 B |
| 02/04/2025 | $110.93 | $114.75 (3.44%) | $114.88 | $110.29 | 141,200 | $2.86 B |
| 02/03/2025 | $111.02 | $111.43 (0.37%) | $112.16 | $109.48 | 115,040 | $2.78 B |
| 01/31/2025 | $115.21 | $113.35 (-1.61%) | $115.34 | $111.82 | 147,700 | $2.83 B |
| 01/30/2025 | $116.02 | $115.61 (-0.35%) | $116.95 | $114.65 | 133,000 | $2.88 B |
| 01/29/2025 | $114.38 | $114.96 (0.51%) | $115.89 | $114.26 | 160,301 | $2.87 B |
| 01/28/2025 | $114.10 | $114.96 (0.75%) | $115.19 | $113.98 | 134,300 | $2.87 B |
| 01/27/2025 | $113.94 | $114.77 (0.73%) | $115.77 | $113.94 | 165,646 | $2.86 B |
| 01/24/2025 | $115.29 | $114.43 (-0.75%) | $115.33 | $113.76 | 97,400 | $2.85 B |
| 01/23/2025 | $114.30 | $115.45 (1.01%) | $115.58 | $113.78 | 130,200 | $2.88 B |
| 01/22/2025 | $116.01 | $115.25 (-0.66%) | $117.08 | $115.15 | 125,700 | $2.87 B |
| 01/21/2025 | $114.95 | $116.61 (1.44%) | $116.89 | $114.95 | 89,600 | $2.91 B |
| 01/17/2025 | $114.25 | $114.47 (0.19%) | $114.64 | $113.13 | 97,325 | $2.85 B |
| 01/16/2025 | $113.12 | $112.90 (-0.19%) | $113.80 | $111.94 | 124,615 | $2.82 B |
| 01/15/2025 | $113.88 | $113.06 (-0.72%) | $114.47 | $112.10 | 145,809 | $2.82 B |
| 01/14/2025 | $108.63 | $111.44 (2.59%) | $111.69 | $108.43 | 106,400 | $2.78 B |
| 01/13/2025 | $104.50 | $107.92 (3.27%) | $107.95 | $104.33 | 92,300 | $2.69 B |
| 01/10/2025 | $104.70 | $105.21 (0.49%) | $105.98 | $103.65 | 97,949 | $2.62 B |
| 01/08/2025 | $105.77 | $106.62 (0.8%) | $106.93 | $104.48 | 63,334 | $2.66 B |
| 01/07/2025 | $107.61 | $106.55 (-0.99%) | $108.49 | $106.00 | 81,945 | $2.66 B |
| 01/06/2025 | $108.99 | $107.71 (-1.17%) | $110.47 | $107.29 | 85,035 | $2.69 B |
| 01/03/2025 | $108.30 | $108.90 (0.55%) | $109.10 | $107.40 | 90,600 | $2.72 B |
| 01/02/2025 | $110.75 | $107.64 (-2.81%) | $111.91 | $107.42 | 78,400 | $2.68 B |
| 12/31/2024 | $110.63 | $110.06 (-0.52%) | $111.47 | $109.83 | 128,404 | $2.75 B |
| 12/30/2024 | $110.30 | $109.97 (-0.3%) | $110.38 | $107.92 | 227,000 | $2.74 B |
| 12/27/2024 | $110.66 | $110.66 (0%) | $111.84 | $109.65 | 86,817 | $2.76 B |
| 12/26/2024 | $110.57 | $111.59 (0.92%) | $111.60 | $110.03 | 111,443 | $2.78 B |
| 12/24/2024 | $109.19 | $111.32 (1.95%) | $111.39 | $109.07 | 50,410 | $2.78 B |
| 12/23/2024 | $109.03 | $109.33 (0.28%) | $110.41 | $108.47 | 118,800 | $2.73 B |
| 12/20/2024 | $108.25 | $109.71 (1.35%) | $111.46 | $108.18 | 820,038 | $2.74 B |
| 12/19/2024 | $109.85 | $109.17 (-0.62%) | $111.88 | $108.37 | 176,816 | $2.72 B |
| 12/18/2024 | $113.79 | $109.38 (-3.88%) | $114.44 | $108.34 | 125,500 | $2.73 B |
| 12/17/2024 | $115.70 | $113.62 (-1.8%) | $115.82 | $113.53 | 114,600 | $2.83 B |
| 12/16/2024 | $115.43 | $115.97 (0.47%) | $116.84 | $115.04 | 120,400 | $2.89 B |
| 12/13/2024 | $115.29 | $115.86 (0.49%) | $116.37 | $114.06 | 83,536 | $2.89 B |
| 12/12/2024 | $115.78 | $115.74 (-0.03%) | $116.73 | $115.06 | 70,005 | $2.89 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.
