Innospec Inc. - Common Stock (IOSP)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	88.37	88.85	88.22	88.70	80,233	88.70
7/02/2025	87.42	87.98	86.25	88.11	259,190	88.11
7/01/2025	83.68	88.77	83.59	87.07	206,715	87.07
6/30/2025	84.56	84.77	83.67	84.09	285,908	84.09
6/27/2025	84.37	85.20	83.88	84.28	933,435	84.28
6/26/2025	83.93	84.47	83.66	84.37	129,570	84.37
6/25/2025	83.69	84.09	82.96	83.50	163,099	83.50
6/24/2025	84.31	84.98	83.28	83.91	171,077	83.91
6/23/2025	82.48	83.73	82.20	83.64	163,214	83.64
6/20/2025	83.37	83.72	82.35	82.54	467,281	82.54
6/18/2025	83.15	84.14	82.70	82.82	178,822	82.82
6/17/2025	83.72	85.02	82.93	83.18	230,811	83.18
6/16/2025	85.54	85.72	84.06	84.41	160,170	84.41
6/13/2025	86.08	86.65	84.48	84.77	210,189	84.77
6/12/2025	87.62	88.11	85.14	87.18	156,829	87.18
6/11/2025	88.84	89.06	87.10	88.36	278,465	88.36
6/10/2025	88.07	89.50	87.79	88.84	342,170	88.84
6/09/2025	87.01	88.22	86.84	87.52	262,116	87.52
6/06/2025	86.38	86.73	85.15	86.13	209,402	86.13
6/05/2025	86.42	86.42	85.25	85.29	148,415	85.29
6/04/2025	86.80	87.10	86.00	86.16	102,490	86.16
6/03/2025	84.98	86.84	84.70	86.70	153,297	86.70
6/02/2025	85.37	85.66	84.01	85.14	173,090	85.14
5/30/2025	85.75	85.75	84.70	85.08	178,897	85.08
5/29/2025	86.10	87.75	85.39	86.10	155,671	86.10
5/28/2025	87.66	87.86	85.44	85.64	143,116	85.64
5/27/2025	86.76	87.94	85.88	87.85	176,765	87.85
5/23/2025	85.19	86.11	84.46	85.58	126,310	85.58
5/22/2025	85.90	88.30	85.22	86.15	191,481	86.15
5/21/2025	87.40	88.27	85.83	85.96	194,377	85.96
5/20/2025	88.65	88.82	87.86	88.33	125,291	88.33
5/19/2025	88.24	91.14	87.37	89.12	148,749	88.28
5/16/2025	88.04	89.03	86.85	88.99	270,451	88.15
5/15/2025	87.80	89.51	87.49	87.95	178,315	87.12
5/14/2025	89.82	91.81	87.68	87.78	204,213	86.95
5/13/2025	91.46	91.60	90.20	90.45	242,931	89.60
5/12/2025	94.86	95.55	90.41	90.70	241,909	89.85
5/09/2025	90.33	93.42	88.74	90.51	193,392	89.66
5/08/2025	92.86	95.04	92.17	93.40	176,944	92.52
5/07/2025	93.04	93.04	91.17	92.04	117,006	91.17
5/06/2025	91.65	92.74	91.25	92.54	124,190	91.67
5/05/2025	91.76	93.57	91.04	92.24	138,223	91.37
5/02/2025	91.00	93.39	90.36	92.24	99,371	91.37
5/01/2025	89.38	91.19	89.37	90.02	125,080	89.17
4/30/2025	88.77	89.91	86.14	89.48	160,059	88.64
4/29/2025	89.85	90.49	89.30	89.90	276,975	89.05
4/28/2025	90.17	91.09	88.88	89.80	135,395	88.95
4/25/2025	89.33	90.20	88.27	89.79	131,902	88.94
4/24/2025	88.11	90.47	86.91	90.33	178,036	89.48
4/23/2025	90.39	93.83	88.21	88.36	248,980	87.53
4/22/2025	87.95	88.87	86.56	88.44	128,092	87.61
4/21/2025	86.52	86.95	85.48	86.70	140,353	85.88
4/17/2025	85.08	86.44	85.07	85.92	145,646	85.11
4/16/2025	87.22	88.06	84.49	85.48	138,123	84.67
4/15/2025	86.83	90.20	86.73	87.23	254,566	86.41
4/14/2025	88.74	88.74	86.15	87.47	101,781	86.65
4/11/2025	86.45	87.99	84.64	87.47	145,992	86.65
4/10/2025	87.64	87.65	84.44	86.52	154,978	85.70
4/09/2025	82.31	89.96	81.33	89.88	318,765	89.03
4/08/2025	86.78	87.88	82.43	83.39	276,910	82.60
4/07/2025	83.18	87.26	80.32	85.19	323,875	84.39
4/04/2025	85.37	89.44	82.98	85.83	309,691	85.02