IOSP - INNOSPEC INC.
75.48
-0.710 -0.941%
Share volume: 124,693
Last Updated: 04-20-2026
Chemicals/Chemicals And Allied Products:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$76.19
-0.71
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $75.95 | $75.95 | $76.43 | $76.43 | $75.11 | $75.11 | $75.48 | $75.48 | 124,693 | $124,693.00 |
| 04-17-2026 | $75.47 | $75.47 | $77.90 | $77.90 | $75.47 | $75.47 | $76.19 | $76.19 | 174,614 | $174,614.00 |
| 04-16-2026 | $74.48 | $74.48 | $76.22 | $76.22 | $74.48 | $74.48 | $75.09 | $75.09 | 155,010 | $155,010.00 |
| 04-15-2026 | $74.83 | $74.83 | $75.78 | $75.78 | $71.19 | $71.19 | $74.66 | $74.66 | 230,019 | $230,019.00 |
| 04-14-2026 | $76.57 | $76.57 | $76.62 | $76.62 | $75.10 | $75.10 | $75.22 | $75.22 | 196,538 | $196,538.00 |
| 04-13-2026 | $75.60 | $75.60 | $76.57 | $76.57 | $74.29 | $74.29 | $76.57 | $76.57 | 203,340 | $203,340.00 |
| 04-10-2026 | $75.68 | $75.68 | $76.17 | $76.17 | $75.02 | $75.02 | $75.66 | $75.66 | 128,461 | $128,461.00 |
| 04-09-2026 | $75.05 | $75.05 | $76.86 | $76.86 | $74.54 | $74.54 | $75.83 | $75.83 | 255,275 | $255,275.00 |
| 04-08-2026 | $74.04 | $74.04 | $75.93 | $75.93 | $74.03 | $74.03 | $75.76 | $75.76 | 284,334 | $284,334.00 |
| 04-07-2026 | $71.96 | $71.96 | $73.01 | $73.01 | $71.51 | $71.51 | $72.88 | $72.88 | 213,421 | $213,421.00 |