Stockscreener 앱 받기
85.93
0.80%
-0.69
시간 외 거래:
85.93
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $87.14 | $84.26 | $2.88 | 171,163.0 | -0.80% |
| 2025-08-25 | $87.08 | $85.38 | $1.70 | 218,757.0 | -0.57% |
| 2025-08-22 | $87.97 | $84.55 | $3.42 | 144,472.0 | +3.73% |
| 2025-08-21 | $84.22 | $82.66 | $1.56 | 117,782.0 | +0.41% |
| 2025-08-20 | $84.55 | $83.59 | $0.955 | 100,750.0 | -0.62% |
| 2025-08-19 | $84.67 | $83.07 | $1.60 | 222,250.0 | +1.04% |
| 2025-08-18 | $83.78 | $82.65 | $1.13 | 93,845.0 | +0.43% |
| 2025-08-15 | $84.17 | $82.47 | $1.70 | 296,119.0 | -0.63% |
| 2025-08-14 | $84.87 | $82.73 | $2.14 | 199,503.0 | -1.82% |
| 2025-08-13 | $85.30 | $82.62 | $2.68 | 133,595.0 | +2.92% |
| 2025-08-12 | $82.97 | $80.93 | $2.04 | 157,354.0 | +1.77% |
| 2025-08-11 | $81.86 | $80.00 | $1.86 | 219,086.0 | -0.33% |
| 2025-08-08 | $82.09 | $79.02 | $3.07 | 202,501.0 | +2.04% |
| 2025-08-07 | $80.24 | $77.81 | $2.42 | 229,917.0 | +1.99% |
| 2025-08-06 | $81.60 | $74.09 | $7.50 | 356,039.0 | -3.07% |
| 2025-08-05 | $80.85 | $79.21 | $1.64 | 182,360.0 | +1.74% |
| 2025-08-04 | $79.82 | $78.37 | $1.45 | 162,598.0 | +1.02% |
| 2025-08-01 | $79.55 | $77.58 | $1.97 | 238,451.0 | -1.69% |
| 2025-07-31 | $80.47 | $79.52 | $0.95 | 222,048.0 | -1.04% |
| 2025-07-30 | $82.55 | $80.58 | $1.97 | 192,206.0 | -1.60% |
| 2025-07-29 | $83.80 | $81.91 | $1.89 | 252,908.0 | -1.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $87.97 | $74.09 | $13.88 | 3,617,705.0 | +7.55% |
| 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% |
Innospec Inc 주식 (IOSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $125.9 | $104.3 | $21.54 | 2,072,572.0 | +17.29% |
| 2023-11 | $110.2 | $96.92 | $13.32 | 1,548,754.0 | +7.21% |
| 2023-10 | $103.5 | $95.69 | $7.77 | 1,281,867.0 | -4.11% |
| 2023-09 | $110.6 | $99.08 | $11.55 | 1,999,393.0 | -4.86% |
| 2023-08 | $111.9 | $102.6 | $9.35 | 1,679,408.0 | +0.26% |
| 2023-07 | $110.3 | $97.15 | $13.18 | 1,406,722.0 | +6.67% |
| 2023-06 | $103.3 | $91.73 | $11.55 | 1,728,422.0 | +8.75% |
| 2023-05 | $106.2 | $92.29 | $13.89 | 1,730,206.0 | -9.12% |
| 2023-04 | $108.3 | $99.16 | $9.10 | 1,597,061.0 | -1.01% |
| 2023-03 | $111.3 | $94.59 | $16.75 | 2,771,622.0 | -6.20% |
| 2023-02 | $116.0 | $102.0 | $14.00 | 1,938,388.0 | -3.15% |
| 2023-01 | $113.0 | $101.4 | $11.61 | 1,338,355.0 | +9.88% |
1.20%
0.44%
자본화:
|
볼륨(24시간):