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 |
| Feb 23, 2023 | $109.40 | $111.50 | $107.53 | $108.84 | 142 379 |
| Feb 22, 2023 | $109.03 | $112.48 | $102.00 | $108.80 | 236 227 |
| Feb 21, 2023 | $114.45 | $114.87 | $112.55 | $112.64 | 106 942 |
| Feb 17, 2023 | $114.84 | $116.00 | $114.34 | $115.31 | 92 653 |
| Feb 16, 2023 | $112.78 | $115.63 | $111.19 | $114.65 | 122 749 |
| Feb 15, 2023 | $112.73 | $114.14 | $112.34 | $114.08 | 54 034 |
| Feb 14, 2023 | $112.01 | $113.97 | $111.10 | $113.43 | 90 387 |
| Feb 13, 2023 | $109.71 | $112.17 | $109.71 | $112.13 | 56 460 |
| Feb 10, 2023 | $109.05 | $109.73 | $108.42 | $109.65 | 74 377 |
| Feb 09, 2023 | $112.68 | $113.04 | $109.21 | $109.70 | 79 838 |
| Feb 08, 2023 | $113.59 | $114.21 | $111.41 | $111.99 | 62 228 |
| Feb 07, 2023 | $113.55 | $115.12 | $113.27 | $114.38 | 90 032 |
| Feb 06, 2023 | $114.50 | $115.11 | $113.30 | $114.15 | 95 712 |
| Feb 03, 2023 | $114.65 | $115.55 | $112.80 | $114.62 | 136 199 |
| Feb 02, 2023 | $114.37 | $115.41 | $112.93 | $115.27 | 80 250 |
| Feb 01, 2023 | $112.50 | $115.77 | $112.48 | $114.30 | 98 267 |
| Jan 31, 2023 | $110.02 | $113.02 | $109.37 | $113.02 | 73 876 |
| Jan 30, 2023 | $109.53 | $111.08 | $109.21 | $109.55 | 43 536 |
| Jan 27, 2023 | $110.96 | $111.21 | $109.27 | $109.87 | 28 124 |
| Jan 26, 2023 | $110.28 | $110.98 | $109.88 | $110.98 | 37 188 |
| Jan 25, 2023 | $109.15 | $110.54 | $108.41 | $109.92 | 51 044 |
| Jan 24, 2023 | $110.41 | $111.97 | $109.72 | $109.87 | 50 318 |
| Jan 23, 2023 | $111.05 | $111.59 | $109.93 | $110.38 | 56 214 |
| Jan 20, 2023 | $111.97 | $111.97 | $110.77 | $111.21 | 77 835 |
| Jan 19, 2023 | $111.21 | $112.18 | $109.96 | $111.26 | 82 649 |
