IOSP: Innospec Inc.

As of Thursday, April 30th, 2026

$ 76.26

+0.65 +0.86%

Open: 75.09
High: 76.62
Low: 74.64
Volume: 19,365
Previous Close on Wednesday, April 29th, 2026

$ 75.61

-1.03 -1.34%

Open: 76.12
High: 76.53
Low: 75.45
Volume: 173,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 75.09 76.62 74.64 76.26 19,365 +0.65 +0.86
2026-04-29 76.12 76.53 75.45 75.61 173,802 -1.03 -1.34
2026-04-28 77.81 78.02 76.45 76.64 119,772 -1.04 -1.34
2026-04-27 76.82 78.02 76.39 77.68 203,381 +0.53 +0.69
2026-04-24 76.46 77.29 75.81 77.15 11,554 +0.49 +0.64
2026-04-23 76.06 76.82 75.00 76.66 144,505 +1.69 +2.25
2026-04-22 75.75 76.12 74.86 74.97 153,857 -0.50 -0.66
2026-04-21 75.35 75.78 74.85 75.47 117,127 -0.01 -0.01
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 78.02
On 2026-04-27		 74.64
On 2026-04-30		 -0.40 -0.52 78.02
On 2026-04-27		 74.64
On 2026-04-30		 -4.33 76.67
10D 78.02
On 2026-04-27		 74.64
On 2026-04-30		 1.17 1.56 78.02
On 2026-04-27		 74.64
On 2026-04-30		 -4.33 76.21
20D 78.02
On 2026-04-27		 71.19
On 2026-04-15		 2.66 3.61 76.86
On 2026-04-09		 71.19
On 2026-04-15		 -7.38 75.49
WTD 78.02
On 2026-04-27		 74.64
On 2026-04-30		 -0.89 -1.15 78.02
On 2026-04-27		 74.64
On 2026-04-30		 -4.33 76.55
MTD 78.02
On 2026-04-27		 71.19
On 2026-04-15		 3.24 4.44 76.86
On 2026-04-09		 71.19
On 2026-04-15		 -7.38 75.40
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
ASTE

Astec Industries Inc.

65.02 +3.69 +6.02 425,332
TME

Tencent Music Entertainment Group

9.17 +0.15 +1.66 9,955,272
APWC

Asia Pacific Wire & Cable Corporation Limited

1.53 -0.04 -2.55 8,691
ALSN

Allison Transmission Holdings Inc.

134.35 +5.25 +4.07 864,206
IOSP

Innospec Inc.

76.26 +0.65 +0.86 19,365