Innospec Inc. - Common Stock (IOSP)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	85.37	89.44	82.98	85.16	164,925	85.16
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
2/07/2025	112.01	113.40	110.66	110.96	78,185	110.96
2/06/2025	113.92	115.07	112.49	112.82	93,084	112.82
2/05/2025	115.66	116.41	112.74	113.53	95,653	113.53
2/04/2025	110.93	114.88	110.29	114.75	141,186	114.75
2/03/2025	111.02	112.16	109.47	111.43	115,040	111.43
1/31/2025	115.21	115.34	111.82	113.35	147,653	113.35
1/30/2025	116.02	116.95	114.65	115.61	85,987	115.61
1/29/2025	114.38	115.89	114.25	114.96	160,301	114.96
1/28/2025	114.10	115.19	113.98	114.96	197,450	114.96
1/27/2025	113.94	115.77	113.94	114.77	165,646	114.77
1/24/2025	115.29	115.33	113.76	114.43	97,381	114.43
1/23/2025	114.30	115.58	113.78	115.45	130,196	115.45
1/22/2025	116.01	117.08	115.15	115.25	125,673	115.25
1/21/2025	114.95	116.89	114.95	116.61	89,561	116.61
1/17/2025	114.25	114.64	113.13	114.47	97,325	114.47
1/16/2025	113.12	113.80	111.94	112.90	124,615	112.90
1/15/2025	113.88	114.47	112.10	113.06	145,809	113.06
1/14/2025	108.63	111.69	108.43	111.44	106,364	111.44
1/13/2025	104.50	107.95	104.33	107.92	92,279	107.92
1/10/2025	104.70	105.98	103.65	105.21	97,949	105.21
1/08/2025	105.77	106.93	104.48	106.62	63,334	106.62
1/07/2025	107.61	108.49	106.00	106.55	81,945	106.55
1/06/2025	108.99	110.47	107.29	107.71	84,835	107.71