IOSP: Innospec Inc.

As of Wednesday, July 29th, 2026

$ 84.95

-0.95 -1.11%

Open: 85.64
High: 86.36
Low: 84.59
Volume: 138,426
Previous Close on Tuesday, July 28th, 2026

$ 85.90

+0.27 +0.32%

Open: 86.38
High: 87.69
Low: 85.66
Volume: 133,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 85.64 86.36 84.59 84.95 138,426 -0.95 -1.11
2026-07-28 86.38 87.69 85.66 85.90 133,213 +0.27 +0.32
2026-07-27 84.94 85.85 84.15 85.63 192,576 +0.87 +1.03
2026-07-24 84.63 85.39 83.77 84.76 159,447 +0.67 +0.80
2026-07-23 84.41 86.13 82.89 84.09 138,188 -1.21 -1.42
2026-07-22 84.63 85.72 84.21 85.30 139,512 +0.80 +0.95
2026-07-21 83.49 84.81 83.20 84.50 15,618 +0.55 +0.66
2026-07-20 83.98 84.54 83.05 83.95 116,837 -0.30 -0.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.69
On 2026-07-28		 82.89
On 2026-07-23		 -0.35 -0.41 87.69
On 2026-07-28		 84.59
On 2026-07-29		 -3.53 85.07
10D 87.69
On 2026-07-28		 82.89
On 2026-07-23		 1.93 2.32 86.64
On 2026-07-17		 82.89
On 2026-07-23		 -4.32 84.88
20D 87.69
On 2026-07-28		 79.44
On 2026-07-09		 3.56 4.37 86.64
On 2026-07-17		 82.89
On 2026-07-23		 -4.32 83.38
WTD 87.69
On 2026-07-28		 84.15
On 2026-07-27		 0.19 0.22 87.69
On 2026-07-28		 84.59
On 2026-07-29		 -3.53 85.49
MTD 87.69
On 2026-07-28		 79.44
On 2026-07-09		 3.56 4.37 86.64
On 2026-07-17		 82.89
On 2026-07-23		 -4.32 83.38
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
IOSP

Innospec Inc.

84.95 -0.95 -1.11 138,426