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 |
| Jun 16, 2021 | $96.62 | $97.00 | $95.58 | $96.34 | 66 385 |
| Jun 15, 2021 | $98.10 | $98.26 | $96.69 | $97.03 | 75 880 |
| Jun 14, 2021 | $98.41 | $98.96 | $97.67 | $98.20 | 123 180 |
| Jun 11, 2021 | $98.85 | $99.33 | $97.90 | $98.51 | 84 874 |
| Jun 10, 2021 | $100.46 | $101.26 | $97.95 | $98.18 | 71 451 |
| Jun 09, 2021 | $102.34 | $102.34 | $100.01 | $100.02 | 74 195 |
| Jun 08, 2021 | $101.89 | $102.45 | $101.16 | $102.31 | 96 121 |
| Jun 07, 2021 | $101.82 | $103.46 | $100.76 | $101.44 | 91 264 |
| Jun 04, 2021 | $102.26 | $107.15 | $101.55 | $101.88 | 69 013 |
| Jun 03, 2021 | $100.59 | $101.88 | $100.18 | $101.78 | 104 156 |
| Jun 02, 2021 | $103.19 | $103.53 | $100.77 | $101.28 | 58 473 |
| Jun 01, 2021 | $102.07 | $104.71 | $101.03 | $102.96 | 100 632 |
| May 28, 2021 | $102.10 | $104.91 | $100.77 | $101.11 | 52 368 |
| May 27, 2021 | $101.76 | $103.68 | $101.21 | $101.69 | 138 159 |
| May 26, 2021 | $99.66 | $102.49 | $99.40 | $101.88 | 99 312 |
| May 25, 2021 | $101.05 | $101.73 | $99.16 | $99.58 | 89 949 |
| May 24, 2021 | $100.23 | $101.16 | $99.47 | $100.64 | 87 168 |
| May 21, 2021 | $100.86 | $101.63 | $99.27 | $100.23 | 180 036 |
| May 20, 2021 | $98.71 | $100.48 | $98.71 | $99.83 | 70 089 |
| May 19, 2021 | $98.54 | $100.56 | $97.74 | $98.64 | 59 065 |
| May 18, 2021 | $100.01 | $101.06 | $99.42 | $99.72 | 98 471 |
| May 17, 2021 | $100.99 | $101.15 | $99.53 | $100.26 | 112 891 |
| May 14, 2021 | $101.18 | $101.83 | $100.18 | $101.00 | 99 664 |
| May 13, 2021 | $99.00 | $101.71 | $99.00 | $101.60 | 79 754 |
| May 12, 2021 | $102.97 | $102.97 | $98.18 | $98.23 | 57 830 |
