IOSP: Innospec Inc.

As of Friday, August 22nd, 2025

$ 87.12

+3.13 +3.73%

Open: 84.55
High: 87.97
Low: 84.55
Volume: 144,472
Previous Close on Thursday, August 21st, 2025

$ 83.99

+0.34 +0.41%

Open: 83.08
High: 84.22
Low: 82.66
Volume: 117,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 84.55 87.97 84.55 87.12 144,472 +3.13 +3.73
2025-08-21 83.08 84.22 82.66 83.99 117,782 +0.34 +0.41
2025-08-20 84.36 84.55 83.60 83.65 100,750 -0.52 -0.62
2025-08-19 83.60 84.67 83.07 84.17 222,250 +0.87 +1.04
2025-08-18 82.90 83.79 82.65 83.30 93,845 +0.36 +0.43
2025-08-15 83.88 84.17 82.47 82.94 295,981 -0.53 -0.63
2025-08-14 84.16 84.87 82.74 83.47 199,503 -1.55 -1.82
2025-08-13 82.84 85.30 82.62 85.02 133,549 +2.41 +2.92
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 87.97
On 2025-08-22		 82.65
On 2025-08-18		 4.18 5.04 84.67
On 2025-08-19		 82.66
On 2025-08-21		 -2.37 84.45
10D 87.97
On 2025-08-22		 80.00
On 2025-08-11		 5.68 6.97 85.30
On 2025-08-13		 82.47
On 2025-08-15		 -3.32 83.74
20D 87.97
On 2025-08-22		 74.10
On 2025-08-06		 2.74 3.25 84.20
On 2025-07-28		 74.10
On 2025-08-06		 -12.00 82.07
WTD 87.97
On 2025-08-22		 82.65
On 2025-08-18		 4.18 5.04 84.67
On 2025-08-19		 82.66
On 2025-08-21		 -2.37 84.45
MTD 87.97
On 2025-08-22		 74.10
On 2025-08-06		 7.22 9.04 81.60
On 2025-08-06		 77.82
On 2025-08-07		 -4.64 82.22
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IOSP

Innospec Inc.

87.12 +3.13 +3.73 144,472