NASDAQ:IOSP
Innospec Inc. Stock Price (Quote)
$122.04
-0.91 (-0.740%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $119.64 | $131.18 | Wednesday, 24th Apr 2024 IOSP stock ended at $122.04. This is 0.740% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.28% from a day low at $121.37 to a day high of $122.92. |
| 90 days | $114.16 | $131.18 | |
| 52 weeks | $91.74 | $131.18 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $119.09 | $120.50 | $118.78 | $118.95 | 85 826 |
| Jan 04, 2024 | $121.61 | $122.14 | $119.47 | $119.98 | 99 618 |
| Jan 03, 2024 | $121.81 | $123.71 | $120.34 | $121.32 | 136 880 |
| Jan 02, 2024 | $122.46 | $123.64 | $121.88 | $122.17 | 94 112 |
| Dec 29, 2023 | $124.72 | $125.05 | $122.85 | $123.24 | 67 418 |
| Dec 28, 2023 | $124.16 | $124.74 | $123.00 | $124.57 | 52 183 |
| Dec 27, 2023 | $125.58 | $125.65 | $123.94 | $124.88 | 55 465 |
| Dec 26, 2023 | $124.72 | $125.67 | $124.33 | $125.14 | 52 369 |
| Dec 22, 2023 | $123.88 | $125.40 | $123.41 | $123.89 | 88 705 |
| Dec 21, 2023 | $122.64 | $123.55 | $121.31 | $122.94 | 64 061 |
| Dec 20, 2023 | $122.88 | $125.29 | $121.11 | $121.56 | 162 638 |
| Dec 19, 2023 | $120.67 | $123.41 | $119.93 | $122.73 | 171 757 |
| Dec 18, 2023 | $120.72 | $120.96 | $118.17 | $119.49 | 113 670 |
| Dec 15, 2023 | $119.36 | $120.44 | $118.16 | $119.87 | 309 939 |
| Dec 14, 2023 | $115.55 | $118.55 | $115.51 | $117.86 | 143 472 |
| Dec 13, 2023 | $109.80 | $114.74 | $109.08 | $113.92 | 91 718 |
| Dec 12, 2023 | $111.84 | $112.20 | $109.31 | $109.71 | 83 903 |
| Dec 11, 2023 | $110.03 | $111.06 | $109.37 | $110.88 | 63 150 |
| Dec 08, 2023 | $110.30 | $111.55 | $108.79 | $109.58 | 62 142 |
| Dec 07, 2023 | $108.35 | $110.63 | $108.00 | $110.63 | 55 610 |
| Dec 06, 2023 | $109.13 | $110.32 | $108.34 | $108.38 | 50 053 |
| Dec 05, 2023 | $108.21 | $108.36 | $107.17 | $108.33 | 71 184 |
| Dec 04, 2023 | $106.47 | $109.42 | $106.47 | $108.32 | 80 331 |
| Dec 01, 2023 | $105.25 | $107.60 | $104.33 | $107.07 | 58 188 |
| Nov 30, 2023 | $105.39 | $106.01 | $104.67 | $105.07 | 74 842 |
