Innospec Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	96.000	98.090	96.000	98.090	98.090	32
2026-10-16	95.500	97.600	95.500	97.600	97.600	3
2026-10-15	100.91	100.91	96.243	96.243	96.243	22
2026-10-14	99.870	99.870	97.920	97.920	97.920	1
2026-10-13	92.980	92.980	92.980	92.980	92.980	1
2026-10-12	95.380	95.875	95.380	95.875	95.875	40
2026-10-09	96.319	96.319	96.319	96.319	96.319	28
2026-10-08	96.950	96.950	96.950	96.950	96.950	1
2026-10-07	97.410	98.290	97.410	98.290	98.290	1
2026-10-06	97.060	97.060	97.060	97.060	97.060	12
2026-10-05	97.670	98.195	97.670	98.195	98.195	3
2026-10-02	95.060	97.920	95.060	97.580	97.580	7
2026-10-01	94.995	94.995	94.995	94.995	94.995	2
2026-09-29	97.500	97.500	96.320	96.460	96.460	5
2026-09-28	98.830	100.00	95.570	99.140	99.140	383
2026-09-25	97.400	98.005	97.400	98.005	98.005	13
2026-09-24	96.620	98.420	94.800	98.420	98.420	4
2026-09-23	100.80	100.80	95.750	97.120	97.120	2
2026-09-22	95.890	95.890	94.490	94.490	94.490	2
2026-09-18	93.430	93.430	93.370	93.370	93.370	52
2026-09-16	90.200	93.680	90.200	93.680	93.680	3
2026-09-14	95.090	95.090	92.530	92.530	92.530	1
2026-09-11	93.612	93.612	93.612	93.612	93.612	3
2026-09-10	92.870	92.870	92.640	92.640	92.640	7
2026-09-09	93.280	93.340	93.280	93.340	93.340	15
2026-09-08	93.750	96.380	91.800	93.730	93.730	3
2026-09-04	94.290	94.290	93.790	93.790	93.790	4
2026-09-02	91.800	92.240	91.800	92.240	92.240	60
2026-09-01	97.600	97.600	91.800	92.940	92.940	0
2026-08-31	95.490	97.300	93.050	93.630	93.630	12
2026-08-28	96.570	96.570	95.650	95.650	95.650	6
2026-08-27	94.710	95.950	94.710	95.600	95.600	10
2026-08-26	97.370	97.370	95.370	95.370	95.370	10
2026-08-25	96.560	96.560	92.120	92.120	92.120	17
2026-08-24	92.611	95.650	92.611	94.246	94.246	37
2026-08-21	91.830	94.000	91.830	93.970	93.970	7
2026-08-20	92.710	93.150	92.710	93.150	93.150	6
2026-08-18	96.150	96.150	93.420	93.420	93.420	0
2026-08-17	93.710	93.710	93.120	93.120	93.120	0
2026-08-14	94.450	94.580	94.450	94.580	94.580	1
2026-08-13	94.340	94.340	93.860	93.860	93.860	5
2026-08-12	96.000	96.610	93.220	93.220	93.220	21
2026-08-10	91.880	96.460	91.800	93.590	93.590	8
2026-08-07	96.000	96.000	91.460	91.460	91.460	6
2026-08-06	95.490	95.490	90.930	92.740	92.740	11
2026-08-05	92.230	92.350	89.520	92.350	92.350	1
2026-08-04	85.800	86.240	85.800	86.240	86.240	1
2026-08-03	89.000	89.000	85.960	85.960	85.960	3
2026-07-31	86.000	86.000	85.790	85.790	85.790	1
2026-07-30	85.500	85.500	85.500	85.500	85.500	1
2026-07-29	85.640	85.640	85.270	85.270	85.270	0
2026-07-28	87.020	87.260	86.160	87.210	87.210	8
2026-07-27	85.100	87.920	84.130	84.130	84.130	3
2026-07-24	85.030	85.030	85.030	85.030	85.030	1
2026-07-23	84.285	84.285	84.285	84.285	84.285	5
2026-07-22	84.205	84.205	82.800	82.800	82.800	153
2026-07-21	85.180	85.180	85.180	85.180	85.180	1
2026-07-20	85.100	85.100	82.377	83.960	83.960	23
2026-07-17	85.630	85.630	85.180	85.180	85.180	5
2026-07-16	82.240	84.462	82.240	84.462	84.462	1

Page 1 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.