IOSP: Innospec Inc.

As of Friday, August 7th, 2026

$ 92.44

+0.91 +0.99%

Open: 91.67
High: 92.61
Low: 89.65
Volume: 162,906
Previous Close on Thursday, August 6th, 2026

$ 91.53

-0.43 -0.47%

Open: 92.50
High: 94.17
Low: 90.93
Volume: 28,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 91.67 92.61 89.65 92.44 162,906 +0.91 +0.99
2026-08-06 92.50 94.17 90.93 91.53 28,554 -0.43 -0.47
2026-08-05 90.28 93.34 88.05 91.96 391,737 +5.26 +6.07
2026-08-04 85.53 87.03 85.04 86.70 168,914 +1.22 +1.43
2026-08-03 86.22 87.85 85.42 85.48 154,701 -0.50 -0.58
2026-07-31 85.29 86.26 83.78 85.98 205,533 -0.09 -0.10
2026-07-30 85.28 86.50 84.66 86.07 140,705 +1.12 +1.32
2026-07-29 85.64 86.36 84.59 84.95 138,426 -0.95 -1.11
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 94.17
On 2026-08-06		 85.04
On 2026-08-04		 6.46 7.51 94.17
On 2026-08-06		 89.65
On 2026-08-07		 -4.79 89.62
10D 94.17
On 2026-08-06		 83.78
On 2026-07-31		 7.68 9.06 94.17
On 2026-08-06		 89.65
On 2026-08-07		 -4.79 87.66
20D 94.17
On 2026-08-06		 81.39
On 2026-07-13		 10.82 13.26 94.17
On 2026-08-06		 89.65
On 2026-08-07		 -4.79 85.78
WTD 94.17
On 2026-08-06		 85.04
On 2026-08-04		 6.46 7.51 94.17
On 2026-08-06		 89.65
On 2026-08-07		 -4.79 89.62
MTD 94.17
On 2026-08-06		 85.04
On 2026-08-04		 6.46 7.51 94.17
On 2026-08-06		 89.65
On 2026-08-07		 -4.79 89.62
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
NSP

Insperity Inc.

52.52 +1.26 +2.46 59,867
UNM

Unum Group

90.56 +0.75 +0.84 1,448,351
PSA

Public Storage

328.40 +1.40 +0.43 910,313
AROC

Archrock Inc.

33.08 -0.27 -0.81 1,738,781
IOSP

Innospec Inc.

92.44 +0.91 +0.99 162,906