IOSP: Innospec Inc.

As of Friday, December 12th, 2025

$ 78.19

-0.43 -0.55%

Open: 78.99
High: 79.29
Low: 77.95
Volume: 1,606
Previous Close on Thursday, December 11th, 2025

$ 78.62

+0.14 +0.18%

Open: 78.90
High: 79.20
Low: 78.07
Volume: 558,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 78.99 79.29 77.95 78.19 1,606 -0.43 -0.55
2025-12-11 78.90 79.20 78.07 78.62 558,558 +0.14 +0.18
2025-12-10 76.10 79.39 75.87 78.48 377,109 +2.51 +3.30
2025-12-09 74.92 76.52 74.92 75.97 327,559 +1.02 +1.36
2025-12-08 75.13 76.78 74.53 74.95 243,417 -0.09 -0.12
2025-12-05 73.70 75.19 73.62 75.04 216,337 +1.03 +1.39
2025-12-04 74.77 74.93 73.72 74.01 116,106 -0.84 -1.12
2025-12-03 74.37 75.75 73.16 74.85 202,185 +0.48 +0.65
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 79.39
On 2025-12-10		 74.53
On 2025-12-08		 3.15 4.20 76.78
On 2025-12-08		 74.92
On 2025-12-09		 -2.42 77.24
10D 79.39
On 2025-12-10		 72.96
On 2025-12-02		 3.43 4.59 75.57
On 2025-12-01		 72.96
On 2025-12-02		 -3.46 75.85
20D 79.39
On 2025-12-10		 70.10
On 2025-11-21		 3.42 4.57 75.47
On 2025-11-14		 70.10
On 2025-11-21		 -7.11 74.22
WTD 79.39
On 2025-12-10		 74.53
On 2025-12-08		 3.15 4.20 76.78
On 2025-12-08		 74.92
On 2025-12-09		 -2.42 77.24
MTD 79.39
On 2025-12-10		 72.96
On 2025-12-02		 3.43 4.59 75.57
On 2025-12-01		 72.96
On 2025-12-02		 -3.46 75.85
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AIN

Albany International Corp.

52.16 -0.92 -1.73 411,955
ORLY

O'reilly Automotive Inc.

94.11 +0.15 +0.16 4,202,540
SHM

SPDR Barclays Short Term Municipal Bond

48.00 -0.01 -0.02 206,073
ANIP

ANI Pharmaceuticals Inc.

80.43 -1.70 -2.07 342,331
IOSP

Innospec Inc.

78.19 -0.43 -0.55 1,606