NASDAQ:IOSP
Innospec Inc. Stock Price (Quote)
$121.71
+0.0100 (+0.0082%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $119.09 | $127.40 | Friday, 3rd May 2024 IOSP stock ended at $121.71. This is 0.0082% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.03% from a day low at $121.45 to a day high of $122.70. |
| 90 days | $114.16 | $131.18 | |
| 52 weeks | $91.74 | $131.18 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $122.70 | $122.70 | $121.45 | $121.71 | 65 598 |
| May 02, 2024 | $121.56 | $122.62 | $120.62 | $121.70 | 71 283 |
| May 01, 2024 | $120.50 | $121.61 | $119.09 | $120.44 | 118 213 |
| Apr 30, 2024 | $120.67 | $120.69 | $119.86 | $120.00 | 57 276 |
| Apr 29, 2024 | $121.00 | $122.61 | $120.99 | $121.19 | 54 082 |
| Apr 26, 2024 | $120.29 | $122.11 | $120.29 | $121.12 | 62 747 |
| Apr 25, 2024 | $121.26 | $121.37 | $120.09 | $120.10 | 89 013 |
| Apr 24, 2024 | $122.29 | $122.92 | $121.37 | $122.04 | 58 127 |
| Apr 23, 2024 | $122.14 | $123.46 | $122.13 | $122.95 | 56 464 |
| Apr 22, 2024 | $122.08 | $123.12 | $121.53 | $121.66 | 85 533 |
| Apr 19, 2024 | $120.34 | $122.84 | $120.34 | $122.28 | 63 091 |
| Apr 18, 2024 | $120.66 | $121.86 | $119.64 | $120.82 | 60 192 |
| Apr 17, 2024 | $121.77 | $122.21 | $120.38 | $120.52 | 75 169 |
| Apr 16, 2024 | $120.83 | $121.61 | $120.22 | $120.97 | 48 025 |
| Apr 15, 2024 | $122.98 | $122.98 | $121.04 | $121.79 | 55 374 |
| Apr 12, 2024 | $123.21 | $123.76 | $121.30 | $122.66 | 68 492 |
| Apr 11, 2024 | $122.77 | $124.18 | $121.99 | $124.00 | 73 837 |
| Apr 10, 2024 | $122.62 | $124.18 | $121.42 | $122.18 | 78 070 |
| Apr 09, 2024 | $124.71 | $125.87 | $124.27 | $125.60 | 38 935 |
| Apr 08, 2024 | $125.30 | $127.40 | $124.15 | $124.35 | 53 503 |
| Apr 05, 2024 | $123.29 | $124.78 | $122.83 | $124.77 | 69 842 |
| Apr 04, 2024 | $126.81 | $126.81 | $123.77 | $123.77 | 70 861 |
| Apr 03, 2024 | $124.43 | $126.79 | $124.41 | $125.75 | 82 683 |
| Apr 02, 2024 | $125.76 | $126.28 | $123.84 | $125.52 | 82 958 |
| Apr 01, 2024 | $129.02 | $129.02 | $125.42 | $126.35 | 68 041 |
