Innospec Inc. - Common Stock (IOSP)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	77.13	77.62	76.50	76.83	307,698	76.83
9/30/2025	77.00	77.38	76.43	77.16	176,122	77.16
9/29/2025	78.02	78.02	76.15	77.06	202,087	77.06
9/26/2025	78.07	79.00	77.31	77.54	608,016	77.54
9/25/2025	78.48	78.86	77.14	77.59	130,885	77.59
9/24/2025	79.23	79.87	78.27	78.60	156,793	78.60
9/23/2025	79.59	80.43	79.11	79.29	192,371	79.29
9/22/2025	79.47	79.58	78.32	79.21	199,014	79.21
9/19/2025	82.09	82.09	79.39	79.55	773,621	79.55
9/18/2025	81.02	82.72	80.78	82.09	202,618	82.09
9/17/2025	81.68	82.97	80.32	80.62	201,376	80.62
9/16/2025	80.31	81.67	79.77	81.23	237,428	81.23
9/15/2025	82.75	83.07	80.45	80.62	206,567	80.62
9/12/2025	83.44	83.75	82.25	82.69	153,476	82.69
9/11/2025	83.00	83.96	82.48	83.65	189,799	83.65
9/10/2025	83.28	84.04	82.20	83.08	153,512	83.08
9/09/2025	84.77	84.77	83.16	83.55	139,787	83.55
9/08/2025	85.63	86.38	83.76	85.20	244,562	85.20
9/05/2025	85.90	87.77	85.46	85.72	145,533	85.72
9/04/2025	86.08	86.10	85.16	85.86	125,288	85.86
9/03/2025	86.62	87.28	85.29	85.81	199,049	85.81
9/02/2025	86.97	87.09	85.63	87.09	118,105	87.09
8/29/2025	88.00	88.62	87.30	87.59	124,796	87.59
8/28/2025	87.78	89.94	85.95	87.59	177,588	87.59
8/27/2025	86.11	87.93	85.18	87.73	155,784	87.73
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	88.70	80,233	88.70
7/02/2025	87.42	87.98	86.25	88.11	259,190	88.11