Innospec Inc. ( IOSP) - Price History
Monthly price history for IOSP (Innospec Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $84.50 | $84.50 |
| June 2026 | $81.39 | $81.39 |
| May 2026 | $82.94 | $82.94 |
| April 2026 | $75.37 | $76.26 |
| March 2026 | $72.17 | $73.02 |
| February 2026 | $75.69 | $76.58 |
| January 2026 | $80.77 | $81.72 |
| December 2025 | $75.65 | $76.54 |
| November 2025 | $73.89 | $74.76 |
| October 2025 | $71.85 | $73.58 |
| September 2025 | $75.34 | $77.16 |
| August 2025 | $85.53 | $87.59 |
| July 2025 | $78.02 | $79.90 |
| June 2025 | $82.11 | $84.09 |
| May 2025 | $83.08 | $85.08 |
| April 2025 | $86.55 | $89.48 |
| March 2025 | $91.65 | $94.75 |
| February 2025 | $100.02 | $103.41 |
| January 2025 | $109.64 | $113.35 |
| December 2024 | $106.46 | $110.06 |
| November 2024 | $114.73 | $118.61 |
| October 2024 | $103.56 | $107.78 |
| September 2024 | $108.66 | $113.09 |
| August 2024 | $110.75 | $115.26 |
| July 2024 | $126 | $131.14 |
| June 2024 | $118.75 | $123.59 |
| May 2024 | $125.68 | $130.80 |
| April 2024 | $114.63 | $120 |
| March 2024 | $123.17 | $128.94 |
| February 2024 | $118.71 | $124.27 |
| January 2024 | $110.91 | $116.11 |
| December 2023 | $117.72 | $123.24 |
| November 2023 | $100.37 | $105.07 |
| October 2023 | $92.99 | $98 |
| September 2023 | $96.98 | $102.20 |
| August 2023 | $101.93 | $107.42 |
| July 2023 | $101.67 | $107.14 |
| June 2023 | $95.31 | $100.44 |
| May 2023 | $87.64 | $92.36 |
| April 2023 | $95.76 | $101.63 |
| March 2023 | $96.74 | $102.67 |
| February 2023 | $103.14 | $109.46 |
| January 2023 | $106.50 | $113.02 |
| December 2022 | $96.92 | $102.86 |
| November 2022 | $104.49 | $110.89 |
| October 2022 | $93.66 | $99.99 |
| September 2022 | $80.25 | $85.67 |
| August 2022 | $87.55 | $93.46 |
| July 2022 | $95.55 | $102 |
| June 2022 | $89.73 | $95.79 |
| May 2022 | $95.57 | $102.03 |
| April 2022 | $88.72 | $95.31 |
| March 2022 | $86.16 | $92.55 |
| February 2022 | $88.90 | $95.50 |
| January 2022 | $86.54 | $92.96 |
| December 2021 | $84.10 | $90.34 |
| November 2021 | $75.59 | $81.20 |
| October 2021 | $83.82 | $90.61 |
| September 2021 | $77.91 | $84.22 |
| August 2021 | $86.58 | $93.60 |
| July 2021 | $81.82 | $88.45 |
| June 2021 | $83.82 | $90.61 |
| May 2021 | $93.53 | $101.11 |
| April 2021 | $89.60 | $97.41 |
| March 2021 | $94.46 | $102.69 |
| February 2021 | $92.40 | $100.45 |
| January 2021 | $80.76 | $87.79 |
| December 2020 | $83.46 | $90.73 |
| November 2020 | $75.70 | $82.29 |
| October 2020 | $60.44 | $66.14 |
| September 2020 | $57.87 | $63.32 |
| August 2020 | $68.26 | $74.69 |
| July 2020 | $68.70 | $75.17 |
| June 2020 | $70.60 | $77.25 |
| May 2020 | $70.45 | $77.09 |
| April 2020 | $65.75 | $72.52 |
| March 2020 | $63 | $69.49 |
| February 2020 | $78.46 | $86.54 |
| January 2020 | $91.32 | $100.73 |
| December 2019 | $93.78 | $103.44 |
| November 2019 | $89.21 | $98.40 |
| October 2019 | $82.38 | $91.36 |
| September 2019 | $80.37 | $89.14 |
| August 2019 | $75 | $83.18 |
| July 2019 | $84.20 | $93.38 |
| June 2019 | $82.27 | $91.24 |
| May 2019 | $72.77 | $80.71 |
| April 2019 | $76.02 | $84.82 |
| March 2019 | $74.70 | $83.35 |
| February 2019 | $73.36 | $81.86 |
| January 2019 | $62.98 | $70.27 |
| December 2018 | $55.35 | $61.76 |
| November 2018 | $66.09 | $73.74 |
| October 2018 | $59.62 | $66.92 |
| September 2018 | $68.37 | $76.75 |
| August 2018 | $69.13 | $77.60 |
| July 2018 | $72.11 | $80.95 |
| June 2018 | $68.19 | $76.55 |
| May 2018 | $68.33 | $76.70 |
| April 2018 | $64.39 | $72.70 |
| March 2018 | $60.76 | $68.60 |
| February 2018 | $57.52 | $64.95 |
| January 2018 | $63.59 | $71.80 |
| December 2017 | $62.53 | $70.60 |
| November 2017 | $63.24 | $71.40 |
| October 2017 | $54.46 | $61.85 |
| September 2017 | $54.29 | $61.65 |
| August 2017 | $48.87 | $55.50 |
| July 2017 | $54.95 | $62.40 |
| June 2017 | $57.72 | $65.55 |
| May 2017 | $56.36 | $64 |
| April 2017 | $57.76 | $66 |
| March 2017 | $56.66 | $64.75 |
| February 2017 | $57.15 | $65.30 |
| January 2017 | $62.44 | $71.35 |
| December 2016 | $59.95 | $68.50 |
| November 2016 | $57.50 | $65.70 |
| October 2016 | $52.43 | $60.25 |
| September 2016 | $52.92 | $60.81 |
| August 2016 | $51.59 | $59.28 |
| July 2016 | $43.74 | $50.27 |
| June 2016 | $40.02 | $45.99 |
| May 2016 | $42.26 | $48.56 |
| April 2016 | $41.80 | $48.36 |
| March 2016 | $37.47 | $43.36 |
| February 2016 | $37.51 | $43.40 |
| January 2016 | $43.08 | $49.85 |
| December 2015 | $46.94 | $54.31 |
| November 2015 | $50.47 | $58.40 |
| October 2015 | $47.48 | $55.24 |
| September 2015 | $39.98 | $46.51 |
| August 2015 | $42.21 | $49.10 |
| July 2015 | $37.18 | $43.25 |
| June 2015 | $38.72 | $45.04 |
| May 2015 | $36.86 | $42.88 |
| April 2015 | $37.31 | $43.70 |
| March 2015 | $39.61 | $46.39 |
| February 2015 | $37.71 | $44.17 |
| January 2015 | $33.70 | $39.47 |
| December 2014 | $36.46 | $42.70 |
| November 2014 | $36.59 | $42.86 |
| October 2014 | $34.25 | $40.37 |
| September 2014 | $30.46 | $35.90 |
| August 2014 | $35.78 | $42.18 |
| July 2014 | $34.11 | $40.21 |
| June 2014 | $36.62 | $43.17 |
| May 2014 | $35.78 | $42.17 |
| April 2014 | $36.30 | $43.06 |
| March 2014 | $38.12 | $45.23 |
| February 2014 | $36.68 | $43.51 |
| January 2014 | $36.11 | $42.84 |
| December 2013 | $38.96 | $46.22 |
| November 2013 | $41.06 | $48.71 |
| October 2013 | $38.35 | $46 |
| September 2013 | $38.90 | $46.66 |
| August 2013 | $34.12 | $40.92 |
| July 2013 | $35.78 | $42.92 |
| June 2013 | $33.50 | $40.18 |
| May 2013 | $34.21 | $41.03 |
| April 2013 | $36.69 | $44.01 |
| March 2013 | $36.92 | $44.28 |
| February 2013 | $33.56 | $40.25 |
| January 2013 | $33.56 | $40.25 |
| December 2012 | $28.76 | $34.49 |
| November 2012 | $24.90 | $31.83 |
| October 2012 | $25.33 | $32.38 |
| September 2012 | $26.54 | $33.92 |
| August 2012 | $24.61 | $31.46 |
| July 2012 | $24.34 | $31.12 |
| June 2012 | $23.16 | $29.61 |
| May 2012 | $20.68 | $26.43 |
| April 2012 | $23.65 | $30.23 |
| March 2012 | $23.77 | $30.38 |
| February 2012 | $24.22 | $30.96 |
| January 2012 | $25.32 | $32.37 |
| December 2011 | $21.96 | $28.07 |
| November 2011 | $22.73 | $29.06 |
| October 2011 | $23.62 | $30.20 |
| September 2011 | $18.94 | $24.21 |
| August 2011 | $21.16 | $27.05 |
| July 2011 | $25.13 | $32.12 |
| June 2011 | $26.29 | $33.61 |
| May 2011 | $26.51 | $33.89 |
| April 2011 | $29.46 | $37.66 |
| March 2011 | $24.99 | $31.94 |
| February 2011 | $20.97 | $26.81 |
| January 2011 | $15.74 | $20.12 |
| December 2010 | $15.96 | $20.40 |
| November 2010 | $16.78 | $21.45 |
| October 2010 | $13.24 | $16.93 |
| September 2010 | $11.91 | $15.23 |
| August 2010 | $9.70 | $12.40 |
| July 2010 | $8.60 | $11 |
| June 2010 | $7.34 | $9.38 |
| May 2010 | $9.73 | $12.44 |
| April 2010 | $10.41 | $13.31 |
| March 2010 | $8.89 | $11.36 |
| February 2010 | $8.33 | $10.65 |
| January 2010 | $7.63 | $9.75 |
| December 2009 | $7.89 | $10.09 |
| November 2009 | $6.96 | $8.89 |
| October 2009 | $9.25 | $11.82 |
| September 2009 | $11.54 | $14.75 |
| August 2009 | $10.70 | $13.68 |
| July 2009 | $9.34 | $11.94 |
| June 2009 | $8.41 | $10.75 |
| May 2009 | $6.97 | $8.91 |
| April 2009 | $6.15 | $7.86 |
| March 2009 | $2.95 | $3.77 |
| February 2009 | $3.11 | $4.04 |
| January 2009 | $3.75 | $4.87 |
| December 2008 | $4.54 | $5.89 |
| November 2008 | $4.44 | $5.76 |
| October 2008 | $6.74 | $8.75 |
| September 2008 | $9.29 | $12.06 |
| August 2008 | $12.08 | $15.69 |
| July 2008 | $13.62 | $17.74 |
| June 2008 | $14.45 | $18.82 |
| May 2008 | $18.90 | $24.62 |
| April 2008 | $15.65 | $20.39 |
| March 2008 | $16.28 | $21.20 |
| February 2008 | $14.35 | $18.74 |
| January 2008 | $12.08 | $15.77 |
| December 2007 | $13.14 | $17.16 |
| November 2007 | $13.45 | $17.56 |
| October 2007 | $16.30 | $21.29 |
| September 2007 | $17.45 | $22.78 |
| August 2007 | $19.02 | $24.84 |
| July 2007 | $21.05 | $27.53 |
| June 2007 | $22.63 | $59.21 |
| May 2007 | $22.86 | $59.80 |
| April 2007 | $20.52 | $53.69 |
| March 2007 | $22.03 | $57.64 |
| February 2007 | $19.77 | $51.82 |
| January 2007 | $20.41 | $53.50 |
| December 2006 | $17.76 | $46.55 |
| November 2006 | $16.25 | $42.58 |
| October 2006 | $12.78 | $33.48 |
| September 2006 | $11.33 | $29.70 |
| August 2006 | $10.47 | $27.43 |
| July 2006 | $9.38 | $24.67 |
| June 2006 | $9.67 | $25.42 |
| May 2006 | $9.19 | $24.15 |
| April 2006 | $9.56 | $25.14 |
| March 2006 | $9.75 | $25.63 |
| February 2006 | $8.86 | $23.30 |
| January 2006 | $7.65 | $20.26 |
| December 2005 | $6.14 | $16.27 |
| November 2005 | $5.84 | $15.48 |
| October 2005 | $5.66 | $14.99 |
| September 2005 | $6.29 | $16.67 |
| August 2005 | $6.49 | $17.18 |
| July 2005 | $6.46 | $17.18 |
| June 2005 | $6.77 | $18 |
| May 2005 | $6.79 | $18.06 |
| April 2005 | $6.47 | $17.20 |
| March 2005 | $6.97 | $18.53 |
| February 2005 | $7.32 | $19.47 |
| January 2005 | $7.66 | $20.47 |
| December 2004 | $7.79 | $20.81 |
| November 2004 | $8.26 | $22.06 |
| October 2004 | $7.23 | $19.30 |
| September 2004 | $7.95 | $21.24 |
| August 2004 | $8.30 | $22.16 |
| July 2004 | $9.64 | $25.82 |
| June 2004 | $9.84 | $26.33 |
| May 2004 | $8.14 | $21.80 |
| April 2004 | $8.70 | $23.30 |
| March 2004 | $11.15 | $29.85 |
| February 2004 | $10.23 | $27.39 |
| January 2004 | $8.84 | $23.71 |
| December 2003 | $7.34 | $19.69 |
| November 2003 | $7.22 | $19.37 |
| October 2003 | $6.94 | $18.61 |
| September 2003 | $6.48 | $17.40 |
| August 2003 | $6.64 | $17.81 |
| July 2003 | $5.48 | $14.70 |
| June 2003 | $5.18 | $13.90 |
| May 2003 | $4.98 | $13.35 |
| April 2003 | $5.49 | $14.80 |
| March 2003 | $5.38 | $14.49 |
| February 2003 | $5.98 | $16.10 |
| January 2003 | $5.27 | $14.20 |
| December 2002 | $5.86 | $15.80 |
| November 2002 | $7.31 | $19.70 |
| October 2002 | $6.60 | $17.77 |
| September 2002 | $7.01 | $18.89 |
| August 2002 | $8.47 | $22.81 |
| July 2002 | $8.30 | $22.40 |
| June 2002 | $9.39 | $25.35 |
| May 2002 | $7.97 | $21.51 |
| April 2002 | $8.35 | $22.55 |
| March 2002 | $6.98 | $18.85 |
| February 2002 | $6.65 | $17.95 |
| January 2002 | $6.02 | $16.25 |
| December 2001 | $6.67 | $18 |
| November 2001 | $6.02 | $16.25 |
| October 2001 | $7.10 | $19.17 |
| September 2001 | $6.76 | $18.25 |
| August 2001 | $6.92 | $18.70 |
| July 2001 | $6.59 | $17.80 |
| June 2001 | $6.02 | $16.25 |
| May 2001 | $6.72 | $18.14 |
| April 2001 | $4.48 | $12.10 |
| March 2001 | $4.30 | $11.60 |
| February 2001 | $4.88 | $13.18 |
| January 2001 | $4.84 | $13.06 |
| December 2000 | $4.26 | $11.50 |
| November 2000 | $4.63 | $12.50 |
| October 2000 | $4.42 | $11.94 |
| September 2000 | $3.47 | $9.38 |
| August 2000 | $3.19 | $8.62 |
| July 2000 | $3.17 | $8.56 |
| June 2000 | $2.89 | $7.81 |
| May 2000 | $2.94 | $7.94 |
| April 2000 | $3.45 | $9.31 |
| March 2000 | $3.61 | $9.75 |
| February 2000 | $3.47 | $9.38 |
| January 2000 | $4.07 | $11 |
| December 1999 | $3.84 | $10.38 |
| November 1999 | $3.61 | $9.75 |
| October 1999 | $4.54 | $12.25 |
| September 1999 | $4.17 | $11.25 |
| August 1999 | $4.21 | $11.38 |
| July 1999 | $4.56 | $12.31 |
| June 1999 | $4.63 | $12.50 |
| May 1999 | $5.09 | $13.75 |
| April 1999 | $5.18 | $14 |
| March 1999 | $4.54 | $12.25 |
| February 1999 | $4.98 | $13.44 |
| January 1999 | $4.93 | $13.31 |
| December 1998 | $5.14 | $13.88 |
| November 1998 | $5.37 | $14.50 |
| October 1998 | $5.35 | $14.44 |
| September 1998 | $5.09 | $13.75 |
| August 1998 | $5.69 | $15.38 |
| July 1998 | $7.62 | $20.56 |
| June 1998 | $7.41 | $20 |
| May 1998 | $8.08 | $21.81 |
IOSP
List: Contenders
Price: $84.50
52 week price:
Dividend Yield: 2.15%
5-year range yield:
Forward Dividend Yield: 2.18%
Payout Ratio: 25.46%
Payout Ratio Range:
Dividend Per Share: 1.84 USD
Earnings Per Share: 4.58 USD
P/E Ratio: 17.40
Exchange: NMS
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 13935
Ebitda: 51.6 millionMarket Capitalization: 2.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 10.14%
DGR5: 9.43%
DGR10: 10.92%