IOSP: Innospec Inc.

As of Thursday, October 9th, 2025

$ 76.29

-2.21 -2.82%

Open: 78.31
High: 78.45
Low: 75.90
Volume: 215,909
Previous Close on Wednesday, October 8th, 2025

$ 78.50

+0.40 +0.51%

Open: 78.52
High: 79.80
Low: 77.90
Volume: 133,080

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 78.31 78.45 75.90 76.29 215,909 -2.21 -2.82
2025-10-08 78.52 79.80 77.90 78.50 133,080 +0.40 +0.51
2025-10-07 78.57 79.15 77.95 78.10 156,824 -0.71 -0.90
2025-10-06 78.94 79.31 78.45 78.81 160,466 +0.03 +0.04
2025-10-03 78.63 80.11 78.35 78.78 275,457 +0.17 +0.22
2025-10-02 76.64 79.36 76.28 78.61 274,369 +1.78 +2.32
2025-10-01 77.13 77.62 76.50 76.83 307,412 -0.33 -0.43
2025-09-30 77.00 77.38 76.43 77.16 176,122 +0.10 +0.13
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 80.11
On 2025-10-03		 75.90
On 2025-10-09		 -2.32 -2.95 80.11
On 2025-10-03		 75.90
On 2025-10-09		 -5.26 78.10
10D 80.11
On 2025-10-03		 75.90
On 2025-10-09		 -1.30 -1.68 80.11
On 2025-10-03		 75.90
On 2025-10-09		 -5.26 77.77
20D 83.75
On 2025-09-12		 75.90
On 2025-10-09		 -7.36 -8.80 83.75
On 2025-09-12		 75.90
On 2025-10-09		 -9.37 78.96
WTD 79.80
On 2025-10-08		 75.90
On 2025-10-09		 -2.49 -3.16 79.80
On 2025-10-08		 75.90
On 2025-10-09		 -4.89 77.93
MTD 80.11
On 2025-10-03		 75.90
On 2025-10-09		 -0.87 -1.13 80.11
On 2025-10-03		 75.90
On 2025-10-09		 -5.26 77.99
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

13.59 -0.23 -1.66 240,373
DOW

Dow Inc.

22.08 -0.52 -2.30 15,401,392
IONS

Ionis Pharmaceuticals Inc.

70.27 +0.31 +0.44 1,951,737
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
IOSP

Innospec Inc.

76.29 -2.21 -2.82 215,909