Innospec Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	103.68	104.01	103.00	104.01	100.60	278
2025-02-21	104.44	104.44	104.44	104.44	101.02	1
2025-02-20	102.11	103.12	102.11	103.12	99.738	46
2025-02-19	102.26	102.26	100.88	101.71	98.380	7
2025-02-14	114.23	114.23	114.23	114.23	110.49	1
2025-02-12	110.28	110.28	110.28	110.28	106.66	111
2025-02-11	112.37	112.37	112.37	112.37	108.68	191
2025-02-03	109.54	109.54	109.54	109.54	105.95	1
2025-01-29	115.08	115.08	115.08	115.08	111.31	3
2025-01-28	114.61	114.61	114.61	114.61	110.85	1
2025-01-27	114.61	114.61	114.61	114.61	110.85	2
2025-01-22	110.00	110.00	110.00	110.00	106.40	1
2025-01-17	113.80	113.80	113.80	113.80	110.07	24
2025-01-13	106.22	106.22	106.22	106.22	102.74	1
2024-12-20	108.82	108.82	108.82	108.82	105.25	1
2024-12-19	110.00	110.00	108.82	108.82	105.25	76
2024-12-18	114.04	114.04	113.58	113.58	109.86	3
2024-12-13	114.91	115.91	114.45	115.54	111.75	1,065
2024-12-12	116.18	116.18	115.56	115.56	111.77	22
2024-12-11	116.74	116.74	116.74	116.74	112.92	24
2024-12-10	115.96	115.96	115.96	115.96	112.16	61
2024-12-06	117.27	117.27	117.27	117.27	113.43	17
2024-12-05	116.90	117.33	116.90	117.33	113.49	63
2024-12-04	120.43	120.43	119.29	119.29	115.38	29
2024-12-03	119.39	119.39	118.22	118.22	114.35	42
2024-12-02	118.92	120.05	117.90	120.05	116.12	238
2024-11-29	118.42	118.42	118.23	118.30	114.42	73
2024-11-27	118.68	118.68	117.37	117.37	113.52	70
2024-11-26	117.85	117.85	117.29	117.68	113.83	70
2024-11-25	121.66	121.79	121.11	121.79	117.80	65
2024-11-22	118.43	118.69	118.43	118.69	114.80	32
2024-11-21	118.25	119.21	118.25	119.05	115.15	103
2024-11-15	122.36	122.36	120.08	120.08	115.38	120
2024-11-14	122.30	122.30	122.30	122.30	117.52	17
2024-11-13	122.63	122.75	122.04	122.06	117.29	133
2024-11-12	123.85	124.24	123.17	123.17	118.35	275
2024-11-11	123.21	123.91	122.80	123.91	119.06	57
2024-11-06	122.11	124.66	122.11	124.33	119.46	293
2024-11-04	109.71	109.77	109.58	109.58	105.29	2
2024-11-01	108.82	108.82	108.82	108.82	104.56	3
2024-10-29	109.95	109.95	109.95	109.95	105.65	137
2024-10-24	110.56	110.56	110.56	110.56	106.23	7
2024-10-16	116.67	116.67	116.67	116.67	112.10	200
2024-10-09	112.18	112.18	112.18	112.18	107.79	80
2024-10-08	110.76	110.76	109.27	109.39	105.11	200
2024-10-03	110.00	110.44	110.00	110.13	105.82	54
2024-10-02	111.54	111.54	111.54	111.54	107.17	3
2024-09-26	113.55	113.55	113.55	113.55	109.11	3
2024-09-23	111.94	111.94	111.94	111.94	107.56	2
2024-09-20	111.60	111.60	111.60	111.60	107.23	3
2024-09-19	113.54	113.54	113.54	113.54	109.10	1
2024-09-17	111.62	111.88	111.62	111.88	107.50	2
2024-09-11	104.83	105.86	104.83	105.86	101.72	191
2024-09-10	106.47	106.47	106.47	106.47	102.30	6
2024-09-06	106.38	106.38	106.38	106.38	102.22	9
2024-09-03	112.18	112.18	112.18	112.18	107.79	11
2024-08-30	114.39	114.39	114.39	114.39	109.91	2
2024-08-29	112.98	112.98	112.90	112.90	108.49	21
2024-08-28	113.35	113.35	112.61	112.61	108.20	39
2024-08-23	113.00	114.21	113.00	113.91	109.45	184

← NewerPage 5 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.