IOSP: Innospec Inc.

As of Friday, February 6th, 2026

$ 86.31

+0.32 +0.37%

Open: 86.19
High: 87.25
Low: 85.84
Volume: 105,601
Previous Close on Thursday, February 5th, 2026

$ 85.99

-0.90 -1.04%

Open: 86.50
High: 87.04
Low: 85.17
Volume: 13,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 86.19 87.25 85.84 86.31 105,601 +0.32 +0.37
2026-02-05 86.50 87.04 85.17 85.99 13,648 -0.90 -1.04
2026-02-04 84.80 88.16 84.69 86.89 189,465 +2.93 +3.49
2026-02-03 84.14 86.20 82.53 83.96 2,306 +0.46 +0.55
2026-02-02 81.37 83.86 80.76 83.50 264,362 +1.78 +2.18
2026-01-30 80.66 81.97 80.20 81.72 189,453 +0.31 +0.38
2026-01-29 79.28 81.64 78.97 81.41 143,446 +2.15 +2.71
2026-01-28 79.88 79.88 78.77 79.26 101,494 -0.27 -0.34
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 88.16
On 2026-02-04		 80.76
On 2026-02-02		 4.59 5.62 88.16
On 2026-02-04		 85.17
On 2026-02-05		 -3.39 85.33
10D 88.16
On 2026-02-04		 78.77
On 2026-01-28		 5.48 6.78 88.16
On 2026-02-04		 85.17
On 2026-02-05		 -3.39 82.88
20D 88.16
On 2026-02-04		 78.00
On 2026-01-20		 6.32 7.90 82.36
On 2026-01-15		 78.00
On 2026-01-20		 -5.29 81.76
WTD 88.16
On 2026-02-04		 80.76
On 2026-02-02		 4.59 5.62 88.16
On 2026-02-04		 85.17
On 2026-02-05		 -3.39 85.33
MTD 88.16
On 2026-02-04		 80.76
On 2026-02-02		 4.59 5.62 88.16
On 2026-02-04		 85.17
On 2026-02-05		 -3.39 85.33
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

15.90 +0.42 +2.71 1,451,419
CVI

CVR Energy Inc.

24.54 +0.94 +3.98 997,248
IOSP

Innospec Inc.

86.31 +0.32 +0.37 105,601