Innospec Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	81.960	81.960	81.960	81.960	81.960	0
2026-07-14	81.330	81.960	81.330	81.960	81.960	1
2026-07-13	81.680	83.170	81.680	83.170	83.170	1
2026-07-10	80.720	82.210	80.720	82.210	82.210	1
2026-07-09	82.660	82.660	80.260	80.670	80.670	1
2026-07-08	79.670	81.290	79.670	80.620	80.620	1
2026-07-07	80.200	82.650	80.200	82.010	82.010	0
2026-07-06	82.890	82.890	81.100	81.825	81.825	67
2026-07-03	81.880	81.880	81.880	81.880	81.880	0
2026-07-02	81.930	83.860	81.880	81.880	81.880	1
2026-07-01	83.290	83.290	81.970	81.970	81.970	3
2026-06-30	81.910	81.910	80.977	81.630	81.630	48
2026-06-29	82.800	82.800	80.780	80.780	80.780	1
2026-06-26	84.370	84.370	81.680	81.680	81.680	1
2026-06-25	84.220	84.220	84.220	84.220	84.220	0
2026-06-24	79.500	84.220	79.500	84.220	84.220	0
2026-06-23	84.950	84.950	82.390	82.990	82.990	2
2026-06-22	82.880	82.880	82.730	82.730	82.730	4
2026-06-19	83.500	83.500	83.500	83.500	83.500	0
2026-06-18	86.380	86.380	82.460	83.500	83.500	1
2026-06-17	86.550	86.550	83.730	83.730	83.730	0
2026-06-16	85.800	85.800	84.030	84.030	84.030	1
2026-06-15	87.440	88.870	85.731	85.731	85.731	80
2026-06-12	87.440	87.440	86.080	86.560	86.560	5
2026-06-11	82.260	86.120	82.260	86.120	86.120	26
2026-06-10	84.130	84.130	84.130	84.130	84.130	0
2026-06-09	84.130	84.130	84.130	84.130	84.130	22
2026-06-08	82.460	82.460	81.290	81.290	81.290	0
2026-06-05	80.040	82.080	80.040	80.650	80.650	0
2026-06-04	82.890	82.890	80.120	80.120	80.120	1
2026-06-03	81.521	81.521	79.930	79.930	79.930	4
2026-06-02	84.190	84.210	82.440	82.440	82.440	1
2026-06-01	82.930	82.930	82.180	82.180	82.180	0
2026-05-29	79.890	82.760	78.360	82.510	82.510	1
2026-05-28	83.070	83.070	81.680	81.680	81.680	1
2026-05-27	81.920	82.080	81.920	82.080	82.080	4
2026-05-26	81.820	81.830	81.820	81.830	81.830	0
2026-05-22	80.790	80.790	78.420	79.155	79.155	209
2026-05-21	78.780	78.780	78.190	78.190	78.190	1
2026-05-20	74.850	78.390	74.850	77.820	77.820	1
2026-05-19	76.608	76.740	76.590	76.590	76.590	6
2026-05-18	78.980	79.160	78.250	79.160	78.240	130
2026-05-15	79.930	79.930	79.080	79.080	78.161	28
2026-05-11	80.390	80.390	80.390	80.390	79.456	1
2026-05-08	79.500	79.500	79.450	79.450	78.527	2
2026-05-07	79.200	79.200	79.200	79.200	78.280	3
2026-05-06	78.920	78.920	78.490	78.490	77.578	46
2026-05-05	77.221	78.660	77.221	78.660	77.746	26
2026-05-01	74.710	78.480	74.710	77.370	76.471	1
2026-04-30	75.090	76.040	73.300	76.040	75.156	2
2026-04-28	77.802	78.470	77.802	78.470	77.558	4
2026-04-27	77.900	77.900	77.520	77.520	76.619	4
2026-04-22	75.400	76.060	75.400	76.060	75.176	3
2026-04-17	77.910	77.910	77.000	77.100	76.204	11
2026-04-16	76.160	76.160	74.870	75.010	74.138	59
2026-04-15	71.185	76.070	71.185	74.720	73.852	700
2026-04-14	76.089	76.089	76.089	76.089	75.205	53
2026-04-13	75.440	75.440	75.350	75.350	74.474	1
2026-04-10	74.390	75.280	74.390	75.280	74.405	1
2026-04-09	75.770	76.360	75.251	76.190	75.305	1

← NewerPage 2 of 7 · 376 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.9200 USD
2025-11-18	0.8700 USD
2025-05-20	0.8400 USD
2024-11-18	0.7900 USD
2024-05-17	0.7600 USD
2023-11-17	0.7200 USD
2023-05-19	0.6900 USD
2022-11-18	0.6500 USD
2022-05-16	0.6300 USD
2021-11-15	0.5900 USD
2021-05-14	0.5700 USD
2020-11-16	0.5200 USD
2020-05-15	0.5200 USD
2019-11-18	0.5200 USD
2019-05-20	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.