Innospec Inc. - Common Stock (IOSP)

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

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	90.33	93.42	88.74	90.51	193,392	90.51
5/08/2025	92.86	95.04	92.17	93.40	176,944	93.40
5/07/2025	93.04	93.04	91.17	92.04	117,006	92.04
5/06/2025	91.65	92.74	91.25	92.54	124,190	92.54
5/05/2025	91.76	93.57	91.04	92.24	138,223	92.24
5/02/2025	91.00	93.39	90.36	92.24	99,371	92.24
5/01/2025	89.38	91.19	89.37	90.02	125,080	90.02
4/30/2025	88.77	89.91	86.14	89.48	160,059	89.48
4/29/2025	89.85	90.49	89.30	89.90	276,975	89.90
4/28/2025	90.17	91.09	88.88	89.80	135,395	89.80
4/25/2025	89.33	90.20	88.27	89.79	131,902	89.79
4/24/2025	88.11	90.47	86.91	90.33	178,036	90.33
4/23/2025	90.39	93.83	88.21	88.36	248,980	88.36
4/22/2025	87.95	88.87	86.56	88.44	128,092	88.44
4/21/2025	86.52	86.95	85.48	86.70	140,353	86.70
4/17/2025	85.08	86.44	85.07	85.92	145,646	85.92
4/16/2025	87.22	88.06	84.49	85.48	138,123	85.48
4/15/2025	86.83	90.20	86.73	87.23	254,566	87.23
4/14/2025	88.74	88.74	86.15	87.47	101,781	87.47
4/11/2025	86.45	87.99	84.64	87.47	145,992	87.47
4/10/2025	87.64	87.65	84.44	86.52	154,978	86.52
4/09/2025	82.31	89.96	81.33	89.88	318,765	89.88
4/08/2025	86.78	87.88	82.43	83.39	276,910	83.39
4/07/2025	83.18	87.26	80.32	85.19	323,875	85.19
4/04/2025	85.37	89.44	82.98	85.83	309,691	85.83
4/03/2025	91.95	92.20	88.25	88.45	195,542	88.45
4/02/2025	93.87	95.84	93.55	95.65	148,727	95.65
4/01/2025	95.70	96.38	93.22	94.54	238,005	94.54
3/31/2025	94.74	95.45	93.99	94.75	196,703	94.75
3/28/2025	97.20	97.36	94.77	95.20	123,563	95.20
3/27/2025	98.54	98.54	96.91	97.39	159,344	97.39
3/26/2025	97.47	98.58	97.12	98.24	218,067	98.24
3/25/2025	98.39	99.48	96.88	97.36	280,259	97.36
3/24/2025	97.39	98.86	96.92	98.28	482,515	98.28
3/21/2025	97.77	98.26	95.17	96.01	1,456,569	96.01
3/20/2025	97.83	99.30	97.50	98.42	335,068	98.42
3/19/2025	98.84	99.58	97.15	98.57	350,578	98.57
3/18/2025	98.82	99.33	98.38	98.70	328,029	98.70
3/17/2025	97.57	99.77	97.41	99.17	408,681	99.17
3/14/2025	97.26	98.35	96.92	98.09	450,300	98.09
3/13/2025	98.33	101.97	96.39	96.80	239,220	96.80
3/12/2025	100.13	102.25	97.59	97.63	383,558	97.63
3/11/2025	100.60	100.60	98.66	99.83	358,317	99.83
3/10/2025	99.84	102.08	98.43	98.54	175,116	98.54
3/07/2025	99.26	100.98	99.05	100.62	176,607	100.62
3/06/2025	98.10	100.12	97.33	99.54	271,476	99.54
3/05/2025	97.77	98.89	97.13	98.16	312,562	98.16
3/04/2025	100.78	101.29	97.24	97.77	188,369	97.77
3/03/2025	103.38	103.85	99.06	99.40	201,761	99.40
2/28/2025	104.24	105.10	102.27	103.41	218,010	103.41
2/27/2025	103.57	104.65	103.00	104.01	127,420	104.01
2/26/2025	104.20	105.39	103.46	103.57	171,507	103.57
2/25/2025	102.79	105.60	102.37	104.38	216,400	104.38
2/24/2025	103.29	104.04	101.76	101.99	260,114	101.99
2/21/2025	104.35	104.35	102.18	103.36	281,005	103.36
2/20/2025	102.00	103.99	100.84	103.15	278,306	103.15
2/19/2025	106.00	106.00	99.49	102.20	466,418	102.20
2/18/2025	107.86	110.28	107.66	109.88	134,307	109.88
2/14/2025	112.35	112.74	107.92	108.19	154,173	108.19
2/13/2025	110.90	112.10	110.14	111.80	79,874	111.80
2/12/2025	110.16	111.57	109.28	109.63	90,199	109.63
2/11/2025	111.45	112.92	110.02	111.60	66,086	111.60
2/10/2025	112.09	112.63	110.36	110.99	105,851	110.99