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 |
| Mar 30, 2023 | $102.48 | $102.48 | $100.58 | $100.96 | 84 166 |
| Mar 29, 2023 | $103.11 | $103.11 | $100.38 | $101.75 | 112 813 |
| Mar 28, 2023 | $100.62 | $102.35 | $100.05 | $102.15 | 178 047 |
| Mar 27, 2023 | $101.28 | $101.75 | $98.24 | $100.82 | 74 743 |
| Mar 24, 2023 | $98.18 | $100.41 | $94.60 | $100.33 | 92 801 |
| Mar 23, 2023 | $100.01 | $101.68 | $98.14 | $99.19 | 112 395 |
| Mar 22, 2023 | $102.20 | $102.80 | $99.28 | $99.90 | 119 267 |
| Mar 21, 2023 | $103.76 | $104.01 | $101.87 | $102.78 | 110 678 |
| Mar 20, 2023 | $101.32 | $103.37 | $101.23 | $102.08 | 80 707 |
| Mar 17, 2023 | $101.15 | $101.38 | $99.58 | $100.04 | 303 685 |
| Mar 16, 2023 | $98.50 | $102.57 | $98.25 | $102.14 | 90 690 |
| Mar 15, 2023 | $99.77 | $100.90 | $98.73 | $99.81 | 122 991 |
| Mar 14, 2023 | $102.18 | $104.48 | $101.10 | $102.41 | 148 416 |
| Mar 13, 2023 | $99.64 | $101.28 | $96.98 | $99.30 | 68 088 |
| Mar 10, 2023 | $103.61 | $103.61 | $100.36 | $101.31 | 99 465 |
| Mar 09, 2023 | $106.38 | $106.79 | $104.02 | $104.15 | 79 868 |
| Mar 08, 2023 | $106.89 | $107.61 | $105.20 | $106.38 | 123 479 |
| Mar 07, 2023 | $106.04 | $106.92 | $104.21 | $106.32 | 107 866 |
| Mar 06, 2023 | $111.11 | $111.30 | $103.69 | $105.70 | 129 423 |
| Mar 03, 2023 | $110.49 | $111.35 | $107.55 | $111.35 | 138 684 |
| Mar 02, 2023 | $107.92 | $110.06 | $107.60 | $109.88 | 143 106 |
| Mar 01, 2023 | $109.41 | $111.04 | $108.65 | $108.89 | 131 202 |
| Feb 28, 2023 | $111.21 | $112.11 | $109.32 | $109.46 | 123 936 |
| Feb 27, 2023 | $110.00 | $112.10 | $109.62 | $111.71 | 91 738 |
| Feb 24, 2023 | $107.53 | $109.64 | $106.97 | $109.42 | 100 965 |
