Stockscreener 앱 받기
84.95
1.11%
-0.95
시간 외 거래:
84.95
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $86.36 | $84.59 | $1.77 | 140,487.0 | -1.11% |
| 2026-07-28 | $87.69 | $85.66 | $2.03 | 133,860.0 | +0.32% |
| 2026-07-27 | $85.85 | $84.15 | $1.70 | 193,256.0 | +1.03% |
| 2026-07-24 | $85.39 | $83.77 | $1.62 | 159,446.0 | +0.80% |
| 2026-07-23 | $86.13 | $82.89 | $3.24 | 138,188.0 | -1.42% |
| 2026-07-22 | $85.72 | $84.20 | $1.52 | 139,512.0 | +0.95% |
| 2026-07-21 | $84.81 | $83.20 | $1.61 | 156,230.0 | +0.66% |
| 2026-07-20 | $84.54 | $83.05 | $1.50 | 117,081.0 | -0.36% |
| 2026-07-17 | $86.64 | $83.94 | $2.70 | 146,409.0 | -1.42% |
| 2026-07-16 | $85.58 | $83.17 | $2.41 | 184,124.0 | +2.94% |
| 2026-07-15 | $83.22 | $81.86 | $1.36 | 142,360.0 | +1.69% |
| 2026-07-14 | $82.85 | $81.45 | $1.40 | 101,922.0 | -0.48% |
| 2026-07-13 | $82.89 | $81.39 | $1.50 | 101,603.0 | +0.50% |
| 2026-07-10 | $82.42 | $80.86 | $1.56 | 117,625.0 | +1.11% |
| 2026-07-09 | $82.00 | $79.44 | $2.56 | 161,053.0 | -0.11% |
| 2026-07-08 | $81.39 | $79.74 | $1.65 | 146,555.0 | -1.04% |
| 2026-07-07 | $82.69 | $81.20 | $1.49 | 117,069.0 | -0.91% |
| 2026-07-06 | $82.95 | $81.57 | $1.38 | 137,694.0 | -0.83% |
| 2026-07-02 | $83.11 | $81.53 | $1.58 | 116,323.0 | +1.63% |
| 2026-07-01 | $82.52 | $80.92 | $1.59 | 169,440.0 | +0.47% |
| 2026-06-30 | $82.09 | $80.55 | $1.54 | 205,600.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $87.69 | $79.44 | $8.25 | 2,960,724.0 | +4.37% |
| 2026-06 | $87.82 | $80.07 | $7.75 | 4,576,315.0 | -1.87% |
| 2026-05 | $83.32 | $75.13 | $8.19 | 4,651,979.0 | +8.76% |
| 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% |
0.12%
3.04%
자본화:
|
볼륨(24시간):