Get the Stockscreener App
121.12
0.85%
+1.02
After Hours:
121.12
Innospec Inc Stock (IOSP) Price History
The historical daily chart and data for Innospec Inc stock (IOSP), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $121.12.
- Innospec Inc all-time high stock price is $131.18, occurred on March 27, 2024.
- The lowest Innospec Inc stock price recorded was $35.00 on October 15, 2014. Since then, Innospec Inc's stock price has risen over 246.06% to $121.12 now.
- The 52-week high stock price for IOSP is $131.18, representing a 8.31% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for IOSP is $91.73, indicating a -24.26% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Innospec Inc (IOSP) stock in the beginning of 2023 was $93.46. The stock closed the year at $102.86, a gain of over 10.06% for the year.
The table below shows more information about IOSP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $122.1 | $120.3 | $1.82 | 63,268.0 | +0.85% |
| Apr 25, 2024 | $121.4 | $120.1 | $1.28 | 91,632.0 | -1.59% |
| Apr 24, 2024 | $122.9 | $121.4 | $1.55 | 58,716.0 | -0.74% |
| Apr 23, 2024 | $123.5 | $121.7 | $1.74 | 56,722.0 | +1.06% |
| Apr 22, 2024 | $123.1 | $121.5 | $1.59 | 85,950.0 | -0.51% |
| Apr 19, 2024 | $122.8 | $120.3 | $2.49 | 63,493.0 | +1.21% |
| Apr 18, 2024 | $121.9 | $119.6 | $2.34 | 60,315.0 | +0.25% |
| Apr 17, 2024 | $122.2 | $120.4 | $1.83 | 75,402.0 | -0.37% |
| Apr 16, 2024 | $121.6 | $120.2 | $1.41 | 48,696.0 | -0.67% |
| Apr 15, 2024 | $123.0 | $121.0 | $1.97 | 56,276.0 | -0.71% |
| Apr 12, 2024 | $123.9 | $121.3 | $2.65 | 75,290.0 | -1.08% |
| Apr 11, 2024 | $124.2 | $121.3 | $2.85 | 80,318.0 | +1.49% |
| Apr 10, 2024 | $124.2 | $121.3 | $2.92 | 80,903.0 | -2.72% |
| Apr 09, 2024 | $125.9 | $124.3 | $1.65 | 40,084.0 | +0.95% |
| Apr 08, 2024 | $127.4 | $124.2 | $3.25 | 39,971.0 | -0.28% |
| Apr 05, 2024 | $124.8 | $122.8 | $1.95 | 71,852.0 | +0.81% |
| Apr 04, 2024 | $126.8 | $123.8 | $3.04 | 70,861.0 | -1.57% |
| Apr 03, 2024 | $126.8 | $124.4 | $2.38 | 87,534.0 | +0.18% |
| Apr 02, 2024 | $126.4 | $123.7 | $2.71 | 91,380.0 | -0.66% |
| Apr 01, 2024 | $129.0 | $125.4 | $3.60 | 71,591.0 | -2.01% |
| Mar 28, 2024 | $130.9 | $128.6 | $2.31 | 73,269.0 | -0.47% |
Innospec Inc Stock (IOSP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Innospec Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IOSP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Innospec Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Innospec Inc Stock (IOSP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $129.0 | $119.6 | $9.44 | 1,433,522.0 | -6.06% |
| Mar, 2024 | $131.2 | $121.2 | $9.93 | 1,924,235.0 | +3.76% |
| Feb, 2024 | $126.5 | $114.2 | $12.31 | 1,742,756.0 | +7.03% |
| Jan, 2024 | $123.7 | $114.3 | $9.40 | 1,938,431.0 | -5.79% |
Innospec Inc Stock (IOSP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $125.9 | $104.3 | $21.54 | 2,072,572.0 | +17.29% |
| Nov, 2023 | $110.2 | $96.92 | $13.32 | 1,548,754.0 | +7.21% |
| Oct, 2023 | $103.5 | $95.69 | $7.77 | 1,281,867.0 | -4.11% |
| Sep, 2023 | $110.6 | $99.08 | $11.55 | 1,999,393.0 | -4.86% |
| Aug, 2023 | $111.9 | $102.6 | $9.35 | 1,679,408.0 | +0.26% |
| Jul, 2023 | $110.3 | $97.15 | $13.18 | 1,406,722.0 | +6.67% |
| Jun, 2023 | $103.3 | $91.73 | $11.55 | 1,728,422.0 | +8.75% |
| May, 2023 | $106.2 | $92.29 | $13.89 | 1,730,206.0 | -9.12% |
| Apr, 2023 | $108.3 | $99.16 | $9.10 | 1,597,061.0 | -1.01% |
| Mar, 2023 | $111.3 | $94.59 | $16.75 | 2,771,622.0 | -6.20% |
| Feb, 2023 | $116.0 | $102.0 | $14.00 | 1,938,388.0 | -3.15% |
| Jan, 2023 | $113.0 | $101.4 | $11.61 | 1,338,355.0 | +9.88% |
Innospec Inc Stock (IOSP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $112.3 | $101.6 | $10.67 | 2,498,639.0 | -7.24% |
| Nov, 2022 | $115.7 | $93.82 | $21.84 | 1,801,422.0 | +10.90% |
| Oct, 2022 | $100.4 | $83.13 | $17.29 | 1,680,287.0 | +16.72% |
| Sep, 2022 | $93.35 | $84.61 | $8.74 | 2,114,054.0 | -8.34% |
| Aug, 2022 | $104.1 | $92.86 | $11.20 | 1,706,676.0 | -8.37% |
| Jul, 2022 | $102.6 | $88.93 | $13.63 | 1,495,242.0 | +6.48% |
| Jun, 2022 | $106.1 | $86.21 | $19.87 | 2,289,298.0 | -6.12% |
| May, 2022 | $106.9 | $94.08 | $12.79 | 2,562,183.0 | +7.05% |
| Apr, 2022 | $97.13 | $89.57 | $7.56 | 1,626,736.0 | +2.98% |
| Mar, 2022 | $98.76 | $88.74 | $10.02 | 1,880,439.0 | -3.09% |
| Feb, 2022 | $100.5 | $89.13 | $11.38 | 1,536,766.0 | +2.73% |
| Jan, 2022 | $99.97 | $90.79 | $9.18 | 2,035,299.0 | +2.90% |
4.81%
0.80%
Cap:
|
Volume (24h):