Innospec Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	74.500	74.769	74.500	74.769	73.015	66
2025-11-07	75.940	75.940	75.940	75.940	74.158	2
2025-11-06	74.145	74.145	74.145	74.145	72.405	182
2025-11-05	74.370	74.370	73.340	73.340	71.619	2
2025-10-30	73.195	74.810	73.195	74.810	73.055	16
2025-10-29	74.081	74.081	74.081	74.081	72.343	2
2025-10-22	75.285	75.285	75.260	75.260	73.494	698
2025-10-21	74.150	74.817	74.150	74.817	73.062	4
2025-10-16	74.923	74.923	74.923	74.923	73.165	2
2025-10-14	76.970	76.970	73.970	73.970	72.234	37
2025-10-13	74.720	74.720	74.720	74.720	72.967	7
2025-10-10	78.490	78.490	78.490	78.490	76.648	684
2025-10-06	78.940	78.940	78.940	78.940	77.088	3
2025-09-22	79.055	79.055	79.055	79.055	77.200	1
2025-09-12	83.065	83.065	83.065	83.065	81.116	36
2025-09-05	86.061	86.061	86.061	86.061	84.042	4
2025-09-02	85.625	85.625	85.625	85.625	83.616	659
2025-08-28	87.780	87.780	87.780	87.780	85.720	1
2025-08-22	84.203	87.308	84.203	87.308	85.259	44
2025-08-21	82.547	83.080	82.547	82.547	80.610	4
2025-08-14	84.160	84.160	84.160	84.160	82.185	1
2025-08-11	81.420	81.420	81.420	81.420	79.510	2
2025-08-08	80.892	80.892	80.892	80.892	78.994	2
2025-08-07	76.710	76.710	76.710	76.710	74.910	66
2025-08-06	75.235	75.235	75.235	75.235	73.470	7
2025-08-04	79.510	79.510	79.510	79.510	77.644	2
2025-07-30	81.840	81.900	81.840	81.900	79.978	160
2025-07-29	83.065	83.065	83.065	83.065	81.116	57
2025-07-28	83.611	83.611	83.611	83.611	81.650	14
2025-07-24	85.150	85.150	85.150	85.150	83.152	72
2025-07-23	85.624	85.887	85.281	85.601	83.593	44
2025-07-21	83.230	83.230	83.230	83.230	81.277	1
2025-07-17	85.200	85.200	85.200	85.200	83.201	2
2025-07-11	88.238	88.238	87.940	88.238	86.168	12
2025-07-08	88.830	88.830	88.830	88.830	86.746	13
2025-07-07	87.950	87.950	87.950	87.950	85.886	3
2025-07-01	88.348	88.348	88.348	88.348	86.275	3
2025-06-30	84.416	84.416	84.416	84.416	82.435	35
2025-06-26	83.991	83.991	83.991	83.991	82.020	5
2025-06-18	83.840	83.840	83.840	83.840	81.873	2
2025-06-05	86.950	86.950	85.200	85.200	83.201	1
2025-06-03	85.880	86.178	85.880	86.178	84.156	2
2025-06-02	84.740	84.740	84.740	84.740	82.752	5
2025-05-27	88.170	88.170	88.170	88.170	86.101	1
2025-05-14	89.253	89.253	89.253	89.253	86.329	2
2025-05-13	91.338	91.338	91.338	91.338	88.345	1
2025-05-09	88.740	90.785	88.740	89.885	86.940	144
2025-05-02	92.720	92.720	92.720	92.720	89.682	1
2025-04-17	86.035	86.320	85.520	86.280	83.453	18
2025-04-15	90.200	90.200	90.200	90.200	87.244	567
2025-04-11	87.490	87.640	87.490	87.640	84.768	3
2025-04-10	89.189	89.189	89.189	89.189	86.267	148
2025-04-08	85.300	85.470	85.300	85.470	82.669	11
2025-04-01	93.930	95.450	93.930	95.450	92.322	2
2025-03-26	98.330	98.330	98.330	98.330	95.108	512
2025-03-11	99.875	99.875	99.805	99.805	96.535	172
2025-03-10	100.07	100.07	100.07	100.07	96.791	5
2025-03-05	98.390	98.390	98.390	98.390	95.166	3
2025-03-03	103.65	103.65	103.65	103.65	100.25	5
2025-02-26	104.48	104.48	104.11	104.11	100.70	121

← NewerPage 4 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.