Innospec Inc.IOSPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $81.37 | $83.54 | $80.75 | $83.31 | 28,658 |
| 1/30/2026 | $80.66 | $81.97 | $80.20 | $81.72 | 189,500 |
| 1/29/2026 | $79.28 | $81.64 | $78.97 | $81.41 | 143,446 |
| 1/28/2026 | $79.88 | $79.88 | $78.77 | $79.26 | 101,500 |
| 1/27/2026 | $79.80 | $80.71 | $79.31 | $79.53 | 75,400 |
| 1/26/2026 | $80.73 | $81.30 | $79.84 | $80.26 | 89,127 |
| 1/23/2026 | $81.20 | $81.97 | $80.07 | $80.83 | 96,610 |
| 1/22/2026 | $81.14 | $82.53 | $81.12 | $81.65 | 76,813 |
| 1/21/2026 | $79.85 | $81.30 | $79.23 | $81.15 | 134,500 |
| 1/20/2026 | $78.70 | $79.39 | $78.00 | $79.25 | 156,743 |
| 1/16/2026 | $81.52 | $81.98 | $79.71 | $79.86 | 150,856 |
| 1/15/2026 | $80.89 | $82.36 | $80.88 | $81.89 | 132,046 |
| 1/14/2026 | $80.27 | $81.32 | $79.91 | $80.85 | 124,032 |
| 1/13/2026 | $80.42 | $80.79 | $79.41 | $80.18 | 126,100 |
| 1/12/2026 | $79.82 | $81.52 | $79.44 | $80.57 | 113,800 |
| 1/9/2026 | $79.93 | $80.32 | $78.17 | $80.04 | 113,217 |
| 1/8/2026 | $78.00 | $80.69 | $77.31 | $79.99 | 196,907 |
| 1/7/2026 | $78.65 | $79.10 | $77.32 | $78.48 | 162,500 |
| 1/6/2026 | $77.93 | $78.93 | $77.40 | $78.61 | 280,000 |
| 1/5/2026 | $76.08 | $78.90 | $76.08 | $78.23 | 215,906 |
| 1/2/2026 | $76.70 | $77.71 | $75.40 | $76.28 | 141,700 |
| 12/31/2025 | $77.95 | $78.12 | $76.48 | $76.54 | 127,549 |
| 12/30/2025 | $78.39 | $79.19 | $77.56 | $78.14 | 121,500 |
| 12/29/2025 | $78.54 | $78.64 | $78.01 | $78.56 | 105,400 |
| 12/26/2025 | $78.00 | $78.64 | $77.35 | $78.40 | 83,100 |
| 12/24/2025 | $78.55 | $78.55 | $77.91 | $78.12 | 45,247 |
| 12/23/2025 | $77.76 | $78.35 | $77.36 | $78.08 | 122,249 |
| 12/22/2025 | $77.46 | $79.19 | $77.46 | $77.88 | 145,800 |
| 12/19/2025 | $78.85 | $79.32 | $77.41 | $77.63 | 887,000 |
| 12/18/2025 | $79.16 | $79.81 | $78.76 | $79.31 | 308,900 |
| 12/17/2025 | $77.83 | $79.62 | $76.55 | $78.96 | 373,800 |
| 12/16/2025 | $78.24 | $78.44 | $77.51 | $77.99 | 266,100 |
| 12/15/2025 | $78.34 | $78.54 | $77.40 | $78.38 | 248,500 |
| 12/12/2025 | $78.99 | $79.29 | $77.95 | $78.19 | 194,700 |
| 12/11/2025 | $78.90 | $79.20 | $78.07 | $78.62 | 558,632 |
| 12/10/2025 | $76.10 | $79.39 | $75.86 | $78.48 | 377,109 |
| 12/9/2025 | $74.92 | $76.52 | $74.92 | $75.97 | 327,600 |
| 12/8/2025 | $75.13 | $76.78 | $74.53 | $74.95 | 243,417 |
| 12/5/2025 | $73.70 | $75.19 | $73.61 | $75.04 | 230,644 |
| 12/4/2025 | $74.77 | $74.93 | $73.72 | $74.01 | 116,106 |
| 12/3/2025 | $74.37 | $75.75 | $73.16 | $74.85 | 202,200 |
| 12/2/2025 | $74.21 | $74.53 | $72.96 | $74.37 | 285,945 |
| 12/1/2025 | $74.21 | $75.57 | $73.94 | $74.01 | 344,913 |
| 11/28/2025 | $74.43 | $74.94 | $74.08 | $74.76 | 96,526 |
| 11/26/2025 | $74.01 | $75.38 | $73.47 | $74.55 | 780,714 |
| 11/25/2025 | $71.60 | $74.60 | $71.40 | $74.53 | 275,331 |
| 11/24/2025 | $71.86 | $72.15 | $70.19 | $71.05 | 648,736 |
| 11/21/2025 | $70.77 | $73.22 | $70.10 | $72.13 | 257,500 |
| 11/20/2025 | $71.62 | $71.69 | $70.18 | $70.62 | 211,700 |
| 11/19/2025 | $71.05 | $71.99 | $70.48 | $70.87 | 250,900 |
| 11/18/2025 | $71.76 | $71.88 | $70.34 | $71.15 | 250,005 |
| 11/17/2025 | $73.75 | $74.58 | $72.05 | $72.23 | 233,500 |
| 11/14/2025 | $74.50 | $75.47 | $73.50 | $74.09 | 145,200 |
| 11/13/2025 | $74.50 | $76.15 | $74.23 | $74.77 | 132,618 |
| 11/12/2025 | $75.43 | $76.31 | $74.83 | $74.86 | 227,500 |
| 11/11/2025 | $75.37 | $75.96 | $75.00 | $75.66 | 89,800 |
| 11/10/2025 | $77.05 | $77.05 | $74.68 | $75.07 | 200,724 |
| 11/7/2025 | $73.39 | $76.61 | $73.39 | $76.46 | 249,807 |
| 11/6/2025 | $73.75 | $74.88 | $73.00 | $73.49 | 351,500 |
| 11/5/2025 | $71.87 | $76.00 | $71.06 | $74.01 | 275,500 |
| 11/4/2025 | $73.28 | $73.58 | $72.07 | $72.26 | 212,702 |