NASDAQ:IOSP

Innospec Price History

$86.16
-0.64 (-0.74 %)
(As of 09/16/2021 12:00 AM ET)
Add
Compare
Today's Range
$85.86
$87.97
50-Day Range
$85.45
$95.69
52-Week Range
$61.48
$107.73
Volume72,980 shs
Average Volume99,282 shs
Market Capitalization$2.12 billion
P/E Ratio26.43
Dividend Yield1.31%
Beta1.33

Innospec (NASDAQ:IOSP) Price Performance

5 Day
Performance
-3.52%

1 Month
Performance
-7.64%

3 Month
Performance
-10.57%

Year-To-Date
Performance
-5.04%

1 Year
Performance
+27.47%

Innospec (NASDAQ:IOSP) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$86.64$86.80
+0.18%
$87.82$86.0580,965 shs$2.14 billion
09/14/2021$89.30$86.64
-2.98%
$89.73$86.3668,123 shs$2.13 billion
09/13/2021$89.30$89.30$90.87$88.6361,335 shs$2.20 billion
09/10/2021$90.97$89.30
-1.84%
$91.49$89.2880,568 shs$2.20 billion
09/09/2021$91.12$90.97
-0.16%
$92.04$90.5172,180 shs$2.24 billion
09/08/2021$90.86$91.12
+0.29%
$91.13$89.8767,734 shs$2.25 billion
09/07/2021$91.31$90.86
-0.49%
$91.93$90.7552,236 shs$2.24 billion
09/06/2021$91.31$91.31$92.59$90.8368,645 shs$2.25 billion
09/03/2021$92.31$91.31
-1.08%
$92.59$90.8368,645 shs$2.25 billion
09/02/2021$92.67$92.31
-0.39%
$93.82$92.0550,665 shs$2.27 billion
09/01/2021$93.60$92.67
-0.99%
$93.85$91.5960,487 shs$2.28 billion
08/31/2021$93.56$93.60
+0.04%
$94.48$92.4296,607 shs$2.31 billion
08/30/2021$95.69$93.56
-2.23%
$95.82$93.5150,306 shs$2.31 billion
08/27/2021$91.51$95.69
+4.57%
$95.69$91.60128,093 shs$2.36 billion
08/26/2021$92.59$91.51
-1.17%
$93.26$91.2976,489 shs$2.25 billion
08/25/2021$92.97$92.59
-0.41%
$93.28$92.0982,954 shs$2.28 billion
08/24/2021$91.67$92.97
+1.42%
$94.47$91.6769,013 shs$2.29 billion
08/23/2021$90.48$91.67
+1.32%
$93.86$90.9357,160 shs$2.26 billion
08/20/2021$90.30$90.48
+0.20%
$91.30$89.7077,450 shs$2.23 billion
08/19/2021$91.73$90.30
-1.56%
$91.90$89.6998,703 shs$2.23 billion
08/18/2021$92.59$91.73
-0.93%
$93.42$91.6169,906 shs$2.26 billion
08/17/2021$93.29$92.59
-0.75%
$93.47$91.3886,730 shs$2.28 billion
08/16/2021$94.08$93.29
-0.84%
$95.06$92.6059,670 shs$2.30 billion
08/13/2021$94.51$94.08
-0.45%
$95.19$93.2572,588 shs$2.32 billion
08/12/2021$94.85$94.51
-0.36%
$96.57$93.36161,985 shs$2.33 billion
08/11/2021$93.66$94.85
+1.27%
$95.36$93.81118,404 shs$2.34 billion
08/10/2021$91.21$93.66
+2.69%
$94.60$90.36119,896 shs$2.31 billion
08/09/2021$89.32$91.21
+2.12%
$91.60$88.9986,049 shs$2.25 billion
08/06/2021$86.49$89.32
+3.27%
$90.12$87.24136,332 shs$2.20 billion
08/05/2021$86.24$86.49
+0.29%
$86.86$85.5190,015 shs$2.13 billion
08/04/2021$87.91$86.24
-1.90%
$88.11$84.33227,970 shs$2.12 billion
08/03/2021$88.42$87.91
-0.58%
$88.86$85.00250,508 shs$2.16 billion
08/02/2021$88.45$88.42
-0.03%
$90.52$88.1784,635 shs$2.18 billion
07/30/2021$88.91$88.45
-0.52%
$89.69$88.15155,422 shs$2.18 billion
07/29/2021$87.57$88.91
+1.53%
$88.98$87.87215,108 shs$2.19 billion
07/28/2021$86.91$87.57
+0.76%
$88.12$85.81117,565 shs$2.15 billion
07/27/2021$86.70$86.91
+0.24%
$88.29$86.2076,012 shs$2.14 billion
07/26/2021$86.48$86.70
+0.25%
$87.14$86.36183,798 shs$2.13 billion
07/23/2021$86.12$86.48
+0.42%
$86.88$85.8354,090 shs$2.13 billion
07/22/2021$87.09$86.12
-1.11%
$87.39$85.5060,911 shs$2.12 billion
07/21/2021$86.74$87.09
+0.40%
$88.41$86.6974,871 shs$2.14 billion
07/20/2021$85.45$86.74
+1.51%
$88.16$85.82121,370 shs$2.13 billion
07/19/2021$88.12$85.45
-3.03%
$87.03$85.1574,202 shs$2.10 billion
07/16/2021$90.27$88.12
-2.38%
$91.15$88.1170,116 shs$2.17 billion
07/15/2021$90.02$90.27
+0.28%
$90.94$89.1979,954 shs$2.22 billion
07/14/2021$89.52$90.02
+0.56%
$91.13$89.6081,275 shs$2.22 billion
07/13/2021$91.09$89.52
-1.72%
$90.88$89.01105,056 shs$2.20 billion
07/12/2021$90.39$91.09
+0.77%
$91.25$89.8678,937 shs$2.24 billion
07/09/2021$88.88$90.39
+1.70%
$91.10$89.9462,884 shs$2.22 billion
07/08/2021$88.92$88.88
-0.04%
$89.48$87.05108,408 shs$2.19 billion
07/07/2021$88.57$88.92
+0.40%
$89.52$87.94153,199 shs$2.19 billion
07/06/2021$90.49$88.57
-2.12%
$90.94$86.90128,127 shs$2.18 billion
07/05/2021$90.49$90.49$91.62$89.8692,439 shs$2.23 billion
07/02/2021$90.91$90.49
-0.46%
$91.62$89.8689,650 shs$2.23 billion
07/01/2021$90.61$90.91
+0.33%
N/AN/A105,937 shs$2.23 billion
06/30/2021$90.00$90.61
+0.68%
N/AN/A146,160 shs$2.23 billion
06/29/2021$91.18$90.00
-1.29%
N/AN/A56,844 shs$2.21 billion
06/28/2021$94.00$91.18
-3.00%
N/AN/A106,126 shs$2.24 billion
06/25/2021$93.96$94.00
+0.04%
N/AN/A518,033 shs$2.31 billion
06/24/2021$93.86$93.96
+0.11%
N/AN/A80,987 shs$2.31 billion
06/23/2021$93.58$93.86
+0.30%
N/AN/A75,931 shs$2.31 billion
06/22/2021$93.28$93.58
+0.32%
N/AN/A60,036 shs$2.30 billion
06/21/2021$91.55$93.28
+1.89%
N/AN/A73,177 shs$2.25 billion
06/18/2021$93.73$91.55
-2.33%
N/AN/A146,271 shs$2.25 billion
06/17/2021$96.34$93.73
-2.71%
N/AN/A88,911 shs$2.31 billion
06/16/2021$97.03$96.34
-0.71%
N/AN/A66,385 shs$2.37 billion
06/15/2021$98.20$97.03
-1.19%
N/AN/A75,880 shs$2.39 billion
This page was last updated on 9/16/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.