NASDAQ:IOSP
Innospec Inc. Stock Price (Quote)
$120.10
-1.94 (-1.59%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $119.64 | $131.18 | Thursday, 25th Apr 2024 IOSP stock ended at $120.10. This is 1.59% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.07% from a day low at $120.09 to a day high of $121.37. |
| 90 days | $114.16 | $131.18 | |
| 52 weeks | $91.74 | $131.18 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $96.36 | $97.70 | $95.70 | $97.40 | 66 222 |
| Oct 24, 2023 | $97.55 | $97.63 | $96.55 | $96.92 | 45 641 |
| Oct 23, 2023 | $97.86 | $98.16 | $96.65 | $96.77 | 56 289 |
| Oct 20, 2023 | $98.67 | $99.13 | $97.97 | $98.01 | 72 000 |
| Oct 19, 2023 | $99.83 | $100.37 | $98.04 | $98.28 | 64 273 |
| Oct 18, 2023 | $100.22 | $100.38 | $99.16 | $99.82 | 38 304 |
| Oct 17, 2023 | $99.01 | $101.66 | $99.01 | $100.83 | 70 549 |
| Oct 16, 2023 | $99.53 | $100.48 | $98.78 | $99.09 | 49 593 |
| Oct 13, 2023 | $100.00 | $100.12 | $98.27 | $98.74 | 47 537 |
| Oct 12, 2023 | $101.75 | $101.75 | $98.75 | $99.58 | 44 408 |
| Oct 11, 2023 | $101.97 | $103.36 | $100.67 | $101.26 | 55 961 |
| Oct 10, 2023 | $102.78 | $103.46 | $101.99 | $102.13 | 61 540 |
| Oct 09, 2023 | $100.29 | $102.87 | $100.29 | $102.28 | 49 308 |
| Oct 06, 2023 | $100.27 | $102.21 | $100.04 | $101.15 | 56 691 |
| Oct 05, 2023 | $100.33 | $102.33 | $99.70 | $100.58 | 68 115 |
| Oct 04, 2023 | $100.89 | $101.56 | $99.31 | $100.77 | 62 203 |
| Oct 03, 2023 | $100.17 | $101.20 | $100.00 | $100.39 | 65 960 |
| Oct 02, 2023 | $101.72 | $101.72 | $99.82 | $100.48 | 86 416 |
| Sep 29, 2023 | $103.58 | $103.58 | $101.75 | $102.20 | 82 921 |
| Sep 28, 2023 | $102.38 | $103.96 | $102.34 | $103.23 | 85 450 |
| Sep 27, 2023 | $100.42 | $102.51 | $100.05 | $101.98 | 83 458 |
| Sep 26, 2023 | $101.83 | $101.89 | $99.13 | $99.82 | 74 059 |
| Sep 25, 2023 | $101.05 | $102.02 | $100.50 | $101.94 | 96 110 |
| Sep 22, 2023 | $101.21 | $102.58 | $100.94 | $101.68 | 52 175 |
| Sep 21, 2023 | $101.13 | $101.75 | $100.11 | $101.13 | 71 320 |
