NASDAQ:IOSP
Innospec Inc. Stock Price (Quote)
$122.95
+1.29 (+1.06%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $119.64 | $131.18 | Tuesday, 23rd Apr 2024 IOSP stock ended at $122.95. This is 1.06% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.09% from a day low at $122.13 to a day high of $123.46. |
| 90 days | $114.16 | $131.18 | |
| 52 weeks | $91.74 | $131.18 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $94.09 | $94.58 | $92.29 | $92.36 | 81 713 |
| May 30, 2023 | $94.34 | $94.89 | $94.01 | $94.14 | 43 433 |
| May 26, 2023 | $95.20 | $96.39 | $94.12 | $94.96 | 57 313 |
| May 25, 2023 | $96.57 | $96.80 | $94.29 | $95.09 | 92 594 |
| May 24, 2023 | $99.03 | $99.03 | $96.75 | $96.96 | 92 585 |
| May 23, 2023 | $99.18 | $101.05 | $97.60 | $99.49 | 100 169 |
| May 22, 2023 | $99.15 | $99.69 | $98.36 | $99.04 | 51 221 |
| May 19, 2023 | $99.29 | $99.91 | $98.53 | $98.70 | 84 202 |
| May 18, 2023 | $98.06 | $98.78 | $97.50 | $98.76 | 65 493 |
| May 17, 2023 | $96.67 | $97.90 | $96.39 | $97.90 | 77 327 |
| May 16, 2023 | $97.03 | $97.03 | $96.02 | $96.57 | 80 160 |
| May 15, 2023 | $97.41 | $98.07 | $96.88 | $97.45 | 50 685 |
| May 12, 2023 | $97.11 | $97.70 | $95.99 | $97.18 | 53 749 |
| May 11, 2023 | $95.87 | $96.70 | $95.57 | $96.51 | 43 761 |
| May 10, 2023 | $98.13 | $98.13 | $96.00 | $96.75 | 54 996 |
| May 09, 2023 | $98.36 | $98.36 | $96.85 | $96.89 | 67 967 |
| May 08, 2023 | $100.47 | $100.47 | $98.20 | $98.36 | 40 389 |
| May 05, 2023 | $102.06 | $102.19 | $99.56 | $99.68 | 82 644 |
| May 04, 2023 | $106.18 | $106.18 | $97.50 | $100.22 | 172 522 |
| May 03, 2023 | $100.08 | $101.17 | $98.44 | $98.83 | 113 197 |
| May 02, 2023 | $100.19 | $100.29 | $98.10 | $99.64 | 63 978 |
| May 01, 2023 | $101.35 | $102.78 | $100.76 | $100.92 | 39 671 |
| Apr 28, 2023 | $100.95 | $102.78 | $100.95 | $101.63 | 53 962 |
| Apr 27, 2023 | $100.20 | $101.17 | $99.16 | $100.84 | 49 545 |
| Apr 26, 2023 | $100.91 | $101.63 | $99.71 | $100.14 | 47 820 |
