IOSP: Innospec Inc.

As of Wednesday, April 29th, 2026

$ 75.61

-1.03 -1.34%

Open: 76.12
High: 76.53
Low: 75.45
Volume: 173,802
Previous Close on Tuesday, April 28th, 2026

$ 76.64

-1.04 -1.34%

Open: 77.81
High: 78.02
Low: 76.45
Volume: 119,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 76.12 76.53 75.45 75.61 173,802 -1.03 -1.34
2026-04-28 77.81 78.02 76.45 76.64 119,772 -1.04 -1.34
2026-04-27 76.82 78.02 76.39 77.68 203,381 +0.53 +0.69
2026-04-24 76.46 77.29 75.81 77.15 11,554 +0.49 +0.64
2026-04-23 76.06 76.82 75.00 76.66 144,505 +1.69 +2.25
2026-04-22 75.75 76.12 74.86 74.97 153,857 -0.50 -0.66
2026-04-21 75.35 75.78 74.85 75.47 117,127 -0.01 -0.01
2026-04-20 75.95 76.43 75.11 75.48 124,673 -0.71 -0.93
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 78.02
On 2026-04-27		 75.00
On 2026-04-23		 0.64 0.85 78.02
On 2026-04-27		 75.45
On 2026-04-29		 -3.29 76.75
10D 78.02
On 2026-04-27		 74.48
On 2026-04-16		 0.95 1.27 77.90
On 2026-04-17		 74.85
On 2026-04-21		 -3.92 76.09
20D 78.02
On 2026-04-27		 71.19
On 2026-04-15		 2.59 3.55 76.86
On 2026-04-09		 71.19
On 2026-04-15		 -7.38 75.36
WTD 78.02
On 2026-04-27		 75.45
On 2026-04-29		 -1.54 -2.00 78.02
On 2026-04-27		 75.45
On 2026-04-29		 -3.29 76.64
MTD 78.02
On 2026-04-27		 71.19
On 2026-04-15		 2.59 3.55 76.86
On 2026-04-09		 71.19
On 2026-04-15		 -7.38 75.36
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
CENT

Central Garden & Pet Company

37.47 -0.23 -0.61 4,784
IOSP

Innospec Inc.

75.61 -1.03 -1.34 173,802