Innospec Inc. - Common Stock (IOSP)

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

Date Range:

2025-05-27 - 2025-08-27

Date	Open	High	Low	Close	Volume	Adjusted Close
8/26/2025	86.48	87.14	84.26	85.93	171,163	85.93
8/25/2025	86.65	87.08	85.38	86.62	218,757	86.62
8/22/2025	84.55	87.97	84.55	87.12	144,472	87.12
8/21/2025	83.08	84.22	82.66	83.99	117,782	83.99
8/20/2025	84.36	84.55	83.59	83.65	100,750	83.65
8/19/2025	83.60	84.67	83.07	84.17	222,250	84.17
8/18/2025	82.90	83.78	82.65	83.30	93,845	83.30
8/15/2025	83.88	84.17	82.47	82.94	296,151	82.94
8/14/2025	84.16	84.87	82.73	83.47	199,503	83.47
8/13/2025	82.84	85.30	82.62	85.02	133,595	85.02
8/12/2025	81.28	82.97	80.93	82.61	157,354	82.61
8/11/2025	81.37	81.86	80.00	81.17	219,086	81.17
8/08/2025	79.89	82.09	79.02	81.44	202,501	81.44
8/07/2025	79.36	80.24	77.81	79.81	230,004	79.81
8/06/2025	80.79	81.60	74.09	78.16	356,139	78.16
8/05/2025	79.64	80.85	79.21	80.73	182,940	80.73
8/04/2025	78.57	79.82	78.37	79.35	162,606	79.35
8/01/2025	78.70	79.55	77.58	78.55	238,504	78.55
7/31/2025	80.01	80.47	79.52	79.90	222,048	79.90
7/30/2025	82.05	82.55	80.58	80.74	192,206	80.74
7/29/2025	83.22	83.80	81.91	82.05	252,908	82.05
7/28/2025	84.20	84.20	82.95	83.22	257,924	83.22
7/25/2025	84.31	84.59	83.34	84.38	252,963	84.38
7/24/2025	85.87	85.87	84.01	84.18	118,903	84.18
7/23/2025	85.00	86.01	84.61	85.82	168,175	85.82
7/22/2025	83.68	84.97	83.55	84.74	200,540	84.74
7/21/2025	83.70	84.39	83.00	83.55	158,264	83.55
7/18/2025	85.46	85.71	82.81	83.02	175,698	83.02
7/17/2025	84.38	86.14	84.37	85.01	237,111	85.01
7/16/2025	85.28	85.81	84.25	84.53	169,129	84.53
7/15/2025	87.93	88.02	85.08	85.08	111,648	85.08
7/14/2025	87.76	88.60	86.37	87.51	113,341	87.51
7/11/2025	88.46	89.02	87.44	88.26	136,376	88.26
7/10/2025	89.17	90.46	88.49	89.32	162,788	89.32
7/09/2025	89.08	89.24	87.77	89.23	230,992	89.23
7/08/2025	87.04	89.54	85.78	88.78	392,729	88.78
7/07/2025	88.02	88.63	86.23	86.47	194,363	86.47
7/03/2025	88.37	88.85	88.22	88.60	80,233	88.60
7/02/2025	87.42	88.19	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