NASDAQ:IOSP
Innospec Inc. Stock Price (Quote)
$124.96
+0.560 (+0.450%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 IOSP stock ended at $124.96. This is 0.450% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.94% from a day low at $124.10 to a day high of $126.51. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $124.66 | $126.10 | $124.16 | $125.13 | 73 288 |
| Feb 23, 2024 | $123.67 | $125.28 | $123.03 | $124.74 | 77 912 |
| Feb 22, 2024 | $123.12 | $124.35 | $121.44 | $123.96 | 80 896 |
| Feb 21, 2024 | $123.46 | $124.25 | $122.79 | $123.50 | 55 632 |
| Feb 20, 2024 | $123.06 | $124.44 | $122.60 | $123.36 | 57 154 |
| Feb 16, 2024 | $125.03 | $126.47 | $120.09 | $124.44 | 84 690 |
| Feb 15, 2024 | $121.42 | $125.80 | $121.42 | $125.66 | 100 631 |
| Feb 14, 2024 | $120.00 | $120.82 | $116.15 | $120.25 | 145 186 |
| Feb 13, 2024 | $117.90 | $119.76 | $116.04 | $117.06 | 131 646 |
| Feb 12, 2024 | $119.10 | $121.75 | $119.10 | $120.84 | 85 205 |
| Feb 09, 2024 | $118.12 | $119.27 | $115.99 | $118.90 | 84 534 |
| Feb 08, 2024 | $116.39 | $118.29 | $116.39 | $118.09 | 51 727 |
| Feb 07, 2024 | $115.66 | $117.02 | $115.14 | $116.41 | 58 208 |
| Feb 06, 2024 | $114.95 | $116.42 | $114.95 | $115.86 | 48 580 |
| Feb 05, 2024 | $114.91 | $115.40 | $114.16 | $114.80 | 63 432 |
| Feb 02, 2024 | $116.67 | $117.25 | $115.89 | $116.35 | 53 641 |
| Feb 01, 2024 | $116.94 | $117.86 | $115.54 | $117.75 | 65 288 |
| Jan 31, 2024 | $119.55 | $119.55 | $115.40 | $116.11 | 99 455 |
| Jan 30, 2024 | $118.70 | $119.53 | $118.31 | $119.30 | 50 218 |
| Jan 29, 2024 | $118.17 | $119.06 | $117.34 | $119.06 | 94 661 |
| Jan 26, 2024 | $119.40 | $120.20 | $117.45 | $118.49 | 60 282 |
| Jan 25, 2024 | $119.10 | $119.10 | $117.42 | $118.45 | 78 766 |
| Jan 24, 2024 | $120.58 | $120.58 | $117.42 | $117.69 | 70 300 |
| Jan 23, 2024 | $121.49 | $122.66 | $119.32 | $119.36 | 68 814 |
| Jan 22, 2024 | $117.73 | $120.33 | $117.73 | $120.05 | 69 162 |
