Stockscreener 앱 받기
81.96
2.99%
2.38
시간 외 거래:
81.96
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $82.06 | $79.87 | $2.19 | 150,672.0 | +2.99% |
| 2026-05-22 | $79.75 | $78.47 | $1.28 | 190,786.0 | +1.08% |
| 2026-05-21 | $78.92 | $76.80 | $2.12 | 187,797.0 | +0.09% |
| 2026-05-20 | $78.78 | $76.16 | $2.62 | 221,342.0 | +2.33% |
| 2026-05-19 | $78.13 | $76.52 | $1.61 | 154,029.0 | -2.76% |
| 2026-05-18 | $79.68 | $78.15 | $1.53 | 167,320.0 | +1.15% |
| 2026-05-15 | $79.93 | $77.69 | $2.24 | 295,356.0 | -2.31% |
| 2026-05-14 | $80.89 | $79.59 | $1.30 | 227,881.0 | +0.39% |
| 2026-05-13 | $80.73 | $78.79 | $1.94 | 351,307.0 | -0.93% |
| 2026-05-12 | $81.35 | $78.98 | $2.37 | 214,637.0 | -0.47% |
| 2026-05-11 | $82.61 | $80.15 | $2.46 | 235,242.0 | +0.34% |
| 2026-05-08 | $81.00 | $77.94 | $3.06 | 680,301.0 | +5.10% |
| 2026-05-07 | $79.03 | $76.59 | $2.44 | 197,556.0 | -1.33% |
| 2026-05-06 | $79.36 | $77.47 | $1.89 | 245,727.0 | -0.67% |
| 2026-05-05 | $79.19 | $77.26 | $1.93 | 147,201.0 | +2.24% |
| 2026-05-04 | $77.20 | $75.13 | $2.07 | 155,299.0 | -0.46% |
| 2026-05-01 | $77.37 | $75.57 | $1.80 | 290,189.0 | +0.75% |
| 2026-04-30 | $76.62 | $74.64 | $1.98 | 193,742.0 | +0.86% |
| 2026-04-29 | $76.53 | $75.45 | $1.08 | 174,119.0 | -1.34% |
| 2026-04-28 | $78.02 | $76.45 | $1.57 | 119,933.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $82.61 | $75.13 | $7.48 | 4,263,314.0 | +7.47% |
| 2026-04 | $78.02 | $71.19 | $6.83 | 3,827,243.0 | +4.44% |
| 2026-03 | $77.35 | $65.51 | $11.84 | 6,701,036.0 | -4.65% |
| 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% |
0.78%
1.02%
자본화:
|
볼륨(24시간):