IOSP - INNOSPEC INC.
77.02
0.650 0.844%
Share volume: 196,599
Last Updated: 03-04-2026
Chemicals/Chemicals And Allied Products:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$76.37
0.65
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $76.79 | $76.79 | $77.35 | $77.35 | $75.00 | $75.00 | $77.02 | $77.02 | 196,599 | $196,599.00 |
| 03-03-2026 | $75.42 | $75.42 | $76.76 | $76.76 | $74.10 | $74.10 | $76.37 | $76.37 | 219,802 | $219,802.00 |
| 03-02-2026 | $75.96 | $75.96 | $77.30 | $77.30 | $75.08 | $75.08 | $77.04 | $77.04 | 187,569 | $187,569.00 |
| 02-27-2026 | $77.08 | $77.08 | $77.26 | $77.26 | $75.50 | $75.50 | $76.58 | $76.58 | 203,387 | $203,387.00 |
| 02-26-2026 | $78.48 | $78.48 | $78.54 | $78.54 | $76.88 | $76.88 | $77.58 | $77.58 | 173,018 | $173,018.00 |
| 02-25-2026 | $79.41 | $79.41 | $79.41 | $79.41 | $77.09 | $77.09 | $78.15 | $78.15 | 274,781 | $274,781.00 |
| 02-24-2026 | $79.10 | $79.10 | $80.22 | $80.22 | $78.67 | $78.67 | $79.30 | $79.30 | 283,430 | $283,430.00 |
| 02-23-2026 | $81.09 | $81.09 | $81.14 | $81.14 | $78.00 | $78.00 | $78.98 | $78.98 | 304,487 | $304,487.00 |
| 02-20-2026 | $82.52 | $82.52 | $82.84 | $82.84 | $80.76 | $80.76 | $81.22 | $81.22 | 226,997 | $226,997.00 |
| 02-19-2026 | $85.01 | $85.01 | $86.15 | $86.15 | $81.51 | $81.51 | $82.66 | $82.66 | 295,305 | $295,305.00 |