Innospec Inc. - Common Stock (IOSP)

Historical Prices For Innospec Inc. - Common Stock (IOSP)

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2025	73.28	73.58	72.07	72.26	212,700	72.26
11/03/2025	73.56	74.05	71.81	73.65	209,864	73.65
10/31/2025	72.39	73.85	72.03	73.58	175,465	73.58
10/30/2025	73.40	73.85	72.33	73.10	210,377	73.10
10/29/2025	74.78	75.33	72.74	73.48	241,176	73.48
10/28/2025	75.13	75.73	74.38	75.26	167,908	75.26
10/27/2025	76.51	76.51	75.08	75.22	101,978	75.22
10/24/2025	76.06	76.47	75.28	76.31	129,996	76.31
10/23/2025	76.11	76.44	75.08	75.65	109,102	75.65
10/22/2025	74.67	76.06	74.67	75.89	153,421	75.89
10/21/2025	74.15	75.64	73.39	74.84	98,469	74.84
10/20/2025	74.39	75.52	73.82	74.39	141,328	74.39
10/17/2025	73.98	74.81	73.60	74.08	116,925	74.08
10/16/2025	74.90	75.13	73.92	74.19	165,919	74.19
10/15/2025	74.88	75.58	74.30	74.93	126,504	74.93
10/14/2025	73.67	74.88	73.58	74.43	111,493	74.43
10/13/2025	74.62	75.42	74.19	74.52	123,418	74.52
10/10/2025	76.29	78.49	73.72	73.92	178,423	73.92
10/09/2025	78.31	78.45	75.90	76.29	215,911	76.29
10/08/2025	78.52	79.80	77.90	78.50	133,080	78.50
10/07/2025	78.57	79.15	77.95	78.10	156,827	78.10
10/06/2025	78.94	79.31	78.45	78.81	175,270	78.81
10/03/2025	78.63	80.11	78.35	78.78	275,457	78.78
10/02/2025	76.64	79.36	76.28	78.61	274,390	78.61
10/01/2025	77.13	77.62	76.50	76.83	307,698	76.83
9/30/2025	77.00	77.38	76.43	77.16	176,122	77.16
9/29/2025	78.02	78.02	76.15	77.06	202,087	77.06
9/26/2025	78.07	79.00	77.31	77.54	608,016	77.54
9/25/2025	78.48	78.86	77.14	77.59	130,885	77.59
9/24/2025	79.23	79.87	78.27	78.60	156,793	78.60
9/23/2025	79.59	80.43	79.11	79.29	192,371	79.29
9/22/2025	79.47	79.58	78.32	79.21	199,014	79.21
9/19/2025	82.09	82.09	79.39	79.55	773,621	79.55
9/18/2025	81.02	82.72	80.78	82.09	202,618	82.09
9/17/2025	81.68	82.97	80.32	80.62	201,376	80.62
9/16/2025	80.31	81.67	79.77	81.23	237,428	81.23
9/15/2025	82.75	83.07	80.45	80.62	206,567	80.62
9/12/2025	83.44	83.75	82.25	82.69	153,476	82.69
9/11/2025	83.00	83.96	82.48	83.65	189,799	83.65
9/10/2025	83.28	84.04	82.20	83.08	153,512	83.08
9/09/2025	84.77	84.77	83.16	83.55	139,787	83.55
9/08/2025	85.63	86.38	83.76	85.20	244,562	85.20
9/05/2025	85.90	87.77	85.46	85.72	145,533	85.72
9/04/2025	86.08	86.10	85.16	85.86	125,288	85.86
9/03/2025	86.62	87.28	85.29	85.81	199,049	85.81
9/02/2025	86.97	87.09	85.63	87.09	118,105	87.09
8/29/2025	88.00	88.62	87.30	87.59	124,796	87.59
8/28/2025	87.78	89.94	85.95	87.59	177,588	87.59
8/27/2025	86.11	87.93	85.18	87.73	155,784	87.73
8/26/2025	86.48	87.14	84.26	85.93	171,163	85.93
8/25/2025	86.65	87.08	85.38	86.62	218,757	86.62
8/22/2025	84.55	87.97	84.55	87.12	144,472	87.12
8/21/2025	83.08	84.22	82.66	83.99	117,782	83.99
8/20/2025	84.36	84.55	83.59	83.65	100,750	83.65
8/19/2025	83.60	84.67	83.07	84.17	222,250	84.17
8/18/2025	82.90	83.78	82.65	83.30	93,845	83.30
8/15/2025	83.88	84.17	82.47	82.94	296,151	82.94
8/14/2025	84.16	84.87	82.73	83.47	199,503	83.47
8/13/2025	82.84	85.30	82.62	85.02	133,595	85.02
8/12/2025	81.28	82.97	80.93	82.61	157,354	82.61
8/11/2025	81.37	81.86	80.00	81.17	219,086	81.17
8/08/2025	79.89	82.09	79.02	81.44	202,501	81.44
8/07/2025	79.36	80.24	77.81	79.81	230,004	79.81
8/06/2025	80.79	81.60	74.09	78.16	356,139	78.16
8/05/2025	79.64	80.85	79.21	80.73	182,940	80.73