Stockscreener 앱 받기
75.09
2.57%
-1.93
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $76.56 | $74.88 | $1.68 | 69,156.0 | -2.66% |
| 2026-03-04 | $77.35 | $75.00 | $2.35 | 196,549.0 | +0.85% |
| 2026-03-03 | $76.76 | $74.10 | $2.66 | 219,802.0 | -0.87% |
| 2026-03-02 | $77.30 | $75.08 | $2.22 | 186,071.0 | +0.60% |
| 2026-02-27 | $77.26 | $75.50 | $1.76 | 199,794.0 | -1.29% |
| 2026-02-26 | $78.54 | $76.88 | $1.67 | 168,740.0 | -0.73% |
| 2026-02-25 | $79.41 | $77.09 | $2.32 | 267,605.0 | -1.45% |
| 2026-02-24 | $80.22 | $78.67 | $1.55 | 278,825.0 | +0.41% |
| 2026-02-23 | $81.14 | $78.00 | $3.14 | 292,398.0 | -2.76% |
| 2026-02-20 | $82.84 | $80.76 | $2.08 | 225,703.0 | -1.74% |
| 2026-02-19 | $86.14 | $81.50 | $4.64 | 283,267.0 | -4.28% |
| 2026-02-18 | $92.14 | $85.84 | $6.30 | 346,828.0 | +0.26% |
| 2026-02-17 | $87.53 | $85.02 | $2.51 | 269,074.0 | -0.51% |
| 2026-02-13 | $87.23 | $86.24 | $0.995 | 194,676.0 | -0.35% |
| 2026-02-12 | $90.12 | $85.98 | $4.14 | 243,223.0 | -1.74% |
| 2026-02-11 | $89.01 | $87.56 | $1.45 | 182,089.0 | +0.79% |
| 2026-02-10 | $88.12 | $86.03 | $2.09 | 174,778.0 | +1.85% |
| 2026-02-09 | $86.38 | $85.21 | $1.17 | 196,605.0 | -0.20% |
| 2026-02-06 | $87.25 | $85.84 | $1.41 | 105,601.0 | +0.37% |
| 2026-02-05 | $87.03 | $85.17 | $1.86 | 136,480.0 | -1.04% |
| 2026-02-04 | $88.16 | $84.69 | $3.47 | 189,488.0 | +3.49% |
| 2026-02-03 | $86.20 | $82.53 | $3.67 | 230,600.0 | +0.55% |
Innospec Inc 주식 (IOSP) 연도별 가격 이력
이 심층 분석에서는 Innospec Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IOSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Innospec Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Innospec Inc 주식 (IOSP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $77.35 | $74.10 | $3.25 | 671,578.0 | -2.10% |
| 2026-02 | $92.14 | $75.50 | $16.64 | 4,250,283.0 | -6.29% |
| 2026-01 | $82.53 | $75.40 | $7.12 | 2,770,080.0 | +6.77% |
Innospec Inc 주식 (IOSP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.81 | $72.95 | $6.86 | 5,401,076.0 | +4.52% |
| 2025-11 | $77.05 | $70.10 | $6.95 | 4,997,924.0 | +1.60% |
| 2025-10 | $80.11 | $72.03 | $8.08 | 3,875,686.0 | -4.64% |
| 2025-09 | $87.77 | $76.15 | $11.62 | 4,755,357.0 | -11.91% |
| 2025-08 | $89.94 | $74.09 | $15.85 | 3,904,710.0 | +9.62% |
| 2025-07 | $90.46 | $79.52 | $10.94 | 4,192,672.0 | -4.98% |
| 2025-06 | $89.50 | $82.20 | $7.30 | 4,919,677.0 | -1.16% |
| 2025-05 | $95.55 | $84.46 | $11.09 | 3,386,709.0 | -4.92% |
| 2025-04 | $96.38 | $80.32 | $16.06 | 4,133,194.0 | -5.56% |
| 2025-03 | $103.8 | $93.99 | $9.86 | 6,711,502.0 | -8.37% |
| 2025-02 | $116.4 | $99.49 | $16.92 | 3,065,112.0 | -8.77% |
| 2025-01 | $117.1 | $103.7 | $13.43 | 1,919,516.0 | +2.99% |
Innospec Inc 주식 (IOSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $120.7 | $107.9 | $12.77 | 2,470,401.0 | -7.28% |
| 2024-11 | $128.3 | $107.7 | $20.62 | 2,420,230.0 | +10.05% |
| 2024-10 | $116.9 | $107.8 | $9.14 | 1,570,491.0 | -4.70% |
| 2024-09 | $117.5 | $104.0 | $13.58 | 2,120,032.0 | -1.88% |
| 2024-08 | $132.0 | $104.0 | $27.91 | 3,627,929.0 | -12.11% |
| 2024-07 | $133.5 | $119.9 | $13.60 | 2,317,312.0 | +6.11% |
| 2024-06 | $131.4 | $121.3 | $10.12 | 2,234,814.0 | -5.51% |
| 2024-05 | $133.7 | $119.1 | $14.61 | 2,364,852.0 | +9.00% |
| 2024-04 | $129.0 | $119.6 | $9.44 | 1,485,094.0 | -6.93% |
| 2024-03 | $131.2 | $121.2 | $9.93 | 1,924,235.0 | +3.76% |
| 2024-02 | $126.5 | $114.2 | $12.31 | 1,742,756.0 | +7.03% |
| 2024-01 | $123.7 | $114.3 | $9.40 | 1,938,431.0 | -5.79% |
2.56%
7.28%
자본화:
|
볼륨(24시간):