IOSP: Innospec Inc.

As of Monday, December 29th, 2025

$ 78.56

+0.16 +0.20%

Open: 78.54
High: 78.64
Low: 78.01
Volume: 99,755
Previous Close on Friday, December 26th, 2025

$ 78.40

+0.28 +0.36%

Open: 78.00
High: 78.64
Low: 77.35
Volume: 8,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 78.54 78.64 78.01 78.56 99,755 +0.16 +0.20
2025-12-26 78.00 78.64 77.35 78.40 8,306 +0.28 +0.36
2025-12-24 78.55 78.55 77.91 78.12 45,246 +0.04 +0.05
2025-12-23 77.76 78.35 77.36 78.08 122,249 +0.20 +0.26
2025-12-22 77.46 79.19 77.46 77.88 144,671 +0.25 +0.32
2025-12-19 78.85 79.32 77.41 77.63 880,881 -1.68 -2.12
2025-12-18 79.16 79.81 78.76 79.31 233,874 +0.35 +0.44
2025-12-17 77.83 79.62 76.55 78.96 359,475 +0.97 +1.24
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 79.19
On 2025-12-22		 77.35
On 2025-12-26		 0.93 1.20 79.19
On 2025-12-22		 77.35
On 2025-12-26		 -2.32 78.21
10D 79.81
On 2025-12-18		 76.55
On 2025-12-17		 0.37 0.47 79.81
On 2025-12-18		 77.35
On 2025-12-26		 -3.08 78.33
20D 79.81
On 2025-12-18		 72.96
On 2025-12-02		 3.80 5.08 75.57
On 2025-12-01		 72.96
On 2025-12-02		 -3.46 77.09
WTD 78.64
On 2025-12-29		 78.01
On 2025-12-29		 0.16 0.20 -- -- -- 78.56
MTD 79.81
On 2025-12-18		 72.96
On 2025-12-02		 3.80 5.08 75.57
On 2025-12-01		 72.96
On 2025-12-02		 -3.46 77.09
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
IOSP

Innospec Inc.

78.56 +0.16 +0.20 99,755