5 DAY PERFORMANCE
-16.92%
1 MONTH PERFORMANCE
-12.53%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
-17.24%
YEAR-TO-DATE PERFORMANCE
-6.68%
1 YEAR PERFORMANCE
-10.50%
Innospec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $91.67 | $91.60 (-0.08%) | $92.13 | $90.35 | 5.07 K | |
| 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 |
| 08/04/2026 | $85.53 | $86.70 (1.37%) | $87.03 | $85.04 | 174.80 K | $2.14 B |
| 08/03/2026 | $86.22 | $85.48 (-0.86%) | $87.85 | $85.42 | 154.73 K | $2.11 B |
| 07/31/2026 | $85.29 | $85.98 (0.81%) | $86.26 | $83.78 | 205.53 K | $2.13 B |
| 07/30/2026 | $85.28 | $86.07 (0.93%) | $86.50 | $84.66 | 140.71 K | $2.13 B |
| 07/29/2026 | $85.64 | $84.95 (-0.81%) | $86.36 | $84.59 | 152.36 K | $2.10 B |
| 07/28/2026 | $86.38 | $85.90 (-0.56%) | $87.69 | $85.66 | 133.90 K | $2.13 B |
| 07/27/2026 | $84.94 | $85.63 (0.81%) | $85.85 | $84.15 | 193.30 K | $2.12 B |
| 07/24/2026 | $84.63 | $84.76 (0.15%) | $85.39 | $83.77 | 159.45 K | $2.10 B |
| 07/23/2026 | $84.41 | $84.09 (-0.38%) | $86.13 | $82.89 | 138.20 K | $2.08 B |
| 07/22/2026 | $84.63 | $85.30 (0.79%) | $85.72 | $84.21 | 139.51 K | $2.11 B |
| 07/21/2026 | $83.49 | $84.50 (1.21%) | $84.81 | $83.20 | 156.23 K | $2.09 B |
| 07/20/2026 | $83.98 | $83.95 (-0.04%) | $84.54 | $83.05 | 117.10 K | $2.08 B |
| 07/17/2026 | $85.46 | $84.25 (-1.42%) | $86.64 | $83.94 | 146.41 K | $2.09 B |
| 07/16/2026 | $83.17 | $85.46 (2.75%) | $85.58 | $83.17 | 184.12 K | $2.12 B |
| 07/15/2026 | $81.99 | $83.02 (1.26%) | $83.22 | $81.86 | 142.40 K | $2.06 B |
| 07/14/2026 | $82.39 | $81.64 (-0.91%) | $82.85 | $81.45 | 102.60 K | $2.02 B |
| 07/13/2026 | $81.93 | $82.03 (0.12%) | $82.89 | $81.39 | 101.62 K | $2.03 B |
| 07/10/2026 | $80.86 | $81.62 (0.94%) | $82.42 | $80.86 | 117.63 K | $2.02 B |
| 07/09/2026 | $80.63 | $80.72 (0.11%) | $82.00 | $79.44 | 161.10 K | $2.00 B |
| 07/08/2026 | $81.27 | $80.81 (-0.57%) | $81.39 | $79.74 | 146.60 K | $2.00 B |
| 07/07/2026 | $82.69 | $81.66 (-1.25%) | $82.69 | $81.20 | 117.10 K | $2.02 B |
| 07/06/2026 | $82.72 | $82.41 (-0.37%) | $82.95 | $81.57 | 137.70 K | $2.04 B |
| 07/02/2026 | $81.93 | $83.10 (1.43%) | $83.12 | $81.54 | 116.33 K | $2.06 B |
| 07/01/2026 | $81.49 | $81.77 (0.34%) | $82.52 | $80.93 | 169.50 K | $2.03 B |
| 06/30/2026 | $81.00 | $81.39 (0.48%) | $82.09 | $80.55 | 213.72 K | $2.02 B |
| 06/29/2026 | $82.07 | $80.71 (-1.66%) | $82.38 | $80.24 | 209.40 K | $2.00 B |
| 06/26/2026 | $82.93 | $82.63 (-0.36%) | $83.25 | $80.65 | 658.20 K | $2.05 B |
| 06/25/2026 | $82.85 | $82.81 (-0.05%) | $84.29 | $80.86 | 229.54 K | $2.05 B |
| 06/24/2026 | $81.84 | $83.39 (1.89%) | $84.02 | $81.20 | 189.13 K | $2.07 B |
| 06/23/2026 | $82.47 | $81.84 (-0.76%) | $83.70 | $81.67 | 179.24 K | $2.03 B |
| 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 |
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.
