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 |
| Sep 20, 2023 | $104.04 | $104.06 | $101.18 | $101.42 | 81 452 |
| Sep 19, 2023 | $105.63 | $105.97 | $103.18 | $103.34 | 64 793 |
| Sep 18, 2023 | $107.22 | $107.22 | $105.03 | $105.44 | 54 238 |
| Sep 15, 2023 | $107.47 | $109.25 | $106.33 | $106.84 | 296 560 |
| Sep 14, 2023 | $108.38 | $108.43 | $107.01 | $107.50 | 85 848 |
| Sep 13, 2023 | $106.57 | $107.42 | $105.79 | $107.19 | 85 696 |
| Sep 12, 2023 | $104.80 | $106.54 | $104.62 | $106.51 | 94 000 |
| Sep 11, 2023 | $104.37 | $105.41 | $104.12 | $104.67 | 78 180 |
| Sep 08, 2023 | $103.97 | $104.70 | $103.10 | $103.62 | 65 479 |
| Sep 07, 2023 | $104.44 | $104.99 | $103.05 | $104.24 | 117 329 |
| Sep 06, 2023 | $103.58 | $104.43 | $102.18 | $104.36 | 93 723 |
| Sep 05, 2023 | $108.49 | $108.49 | $102.36 | $102.79 | 117 650 |
| Sep 01, 2023 | $108.35 | $110.63 | $108.35 | $109.12 | 83 738 |
| Aug 31, 2023 | $108.63 | $108.88 | $107.25 | $107.42 | 54 505 |
| Aug 30, 2023 | $107.32 | $109.22 | $107.32 | $108.67 | 47 409 |
| Aug 29, 2023 | $105.62 | $107.54 | $105.62 | $107.53 | 62 340 |
| Aug 28, 2023 | $103.85 | $106.26 | $103.85 | $105.89 | 77 129 |
| Aug 25, 2023 | $103.29 | $104.02 | $102.71 | $103.53 | 56 764 |
| Aug 24, 2023 | $103.15 | $104.29 | $102.57 | $103.21 | 91 970 |
| Aug 23, 2023 | $103.55 | $104.04 | $102.95 | $103.82 | 70 607 |
| Aug 22, 2023 | $104.90 | $104.90 | $103.36 | $103.55 | 36 867 |
| Aug 21, 2023 | $106.31 | $106.31 | $104.29 | $104.62 | 71 658 |
| Aug 18, 2023 | $103.97 | $106.63 | $103.97 | $106.48 | 95 783 |
| Aug 17, 2023 | $104.65 | $105.57 | $104.10 | $104.46 | 62 454 |
| Aug 16, 2023 | $104.70 | $105.44 | $103.34 | $104.09 | 93 851 |
