Innospec Inc. ( IOSP) - Price History
Monthly price history for IOSP (Innospec Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $80.65 | $80.65 |
| May 2026 | $82.94 | $82.94 |
| April 2026 | $76.26 | $76.26 |
| March 2026 | $73.02 | $73.02 |
| February 2026 | $76.58 | $76.58 |
| January 2026 | $81.72 | $81.72 |
| December 2025 | $76.54 | $76.54 |
| November 2025 | $74.76 | $74.76 |
| October 2025 | $72.69 | $73.58 |
| September 2025 | $76.23 | $77.16 |
| August 2025 | $86.54 | $87.59 |
| July 2025 | $78.94 | $79.90 |
| June 2025 | $83.08 | $84.09 |
| May 2025 | $84.06 | $85.08 |
| April 2025 | $87.57 | $89.48 |
| March 2025 | $92.73 | $94.75 |
| February 2025 | $101.20 | $103.41 |
| January 2025 | $110.93 | $113.35 |
| December 2024 | $107.71 | $110.06 |
| November 2024 | $116.08 | $118.61 |
| October 2024 | $104.78 | $107.78 |
| September 2024 | $109.94 | $113.09 |
| August 2024 | $112.05 | $115.26 |
| July 2024 | $127.49 | $131.14 |
| June 2024 | $120.15 | $123.59 |
| May 2024 | $127.16 | $130.80 |
| April 2024 | $115.98 | $120 |
| March 2024 | $124.62 | $128.94 |
| February 2024 | $120.10 | $124.27 |
| January 2024 | $112.22 | $116.11 |
| December 2023 | $119.11 | $123.24 |
| November 2023 | $101.55 | $105.07 |
| October 2023 | $94.09 | $98 |
| September 2023 | $98.12 | $102.20 |
| August 2023 | $103.13 | $107.42 |
| July 2023 | $102.86 | $107.14 |
| June 2023 | $96.43 | $100.44 |
| May 2023 | $88.67 | $92.36 |
| April 2023 | $96.89 | $101.63 |
| March 2023 | $97.88 | $102.67 |
| February 2023 | $104.36 | $109.46 |
| January 2023 | $107.75 | $113.02 |
| December 2022 | $98.06 | $102.86 |
| November 2022 | $105.72 | $110.89 |
| October 2022 | $94.77 | $99.99 |
| September 2022 | $81.19 | $85.67 |
| August 2022 | $88.58 | $93.46 |
| July 2022 | $96.67 | $102 |
| June 2022 | $90.79 | $95.79 |
| May 2022 | $96.70 | $102.03 |
| April 2022 | $89.77 | $95.31 |
| March 2022 | $87.17 | $92.55 |
| February 2022 | $89.95 | $95.50 |
| January 2022 | $87.56 | $92.96 |
| December 2021 | $85.09 | $90.34 |
| November 2021 | $76.48 | $81.20 |
| October 2021 | $84.81 | $90.61 |
| September 2021 | $78.83 | $84.22 |
| August 2021 | $87.60 | $93.60 |
| July 2021 | $82.78 | $88.45 |
| June 2021 | $84.81 | $90.61 |
| May 2021 | $94.63 | $101.11 |
| April 2021 | $90.66 | $97.41 |
| March 2021 | $95.57 | $102.69 |
| February 2021 | $93.49 | $100.45 |
| January 2021 | $81.71 | $87.79 |
| December 2020 | $84.44 | $90.73 |
| November 2020 | $76.59 | $82.29 |
| October 2020 | $61.16 | $66.14 |
| September 2020 | $58.55 | $63.32 |
| August 2020 | $69.06 | $74.69 |
| July 2020 | $69.50 | $75.17 |
| June 2020 | $71.43 | $77.25 |
| May 2020 | $71.28 | $77.09 |
| April 2020 | $66.52 | $72.52 |
| March 2020 | $63.74 | $69.49 |
| February 2020 | $79.38 | $86.54 |
| January 2020 | $92.40 | $100.73 |
| December 2019 | $94.88 | $103.44 |
| November 2019 | $90.26 | $98.40 |
| October 2019 | $83.35 | $91.36 |
| September 2019 | $81.32 | $89.14 |
| August 2019 | $75.88 | $83.18 |
| July 2019 | $85.19 | $93.38 |
| June 2019 | $83.24 | $91.24 |
| May 2019 | $73.63 | $80.71 |
| April 2019 | $76.91 | $84.82 |
| March 2019 | $75.58 | $83.35 |
| February 2019 | $74.23 | $81.86 |
| January 2019 | $63.72 | $70.27 |
| December 2018 | $56 | $61.76 |
| November 2018 | $66.86 | $73.74 |
| October 2018 | $60.32 | $66.92 |
| September 2018 | $69.18 | $76.75 |
| August 2018 | $69.94 | $77.60 |
| July 2018 | $72.96 | $80.95 |
| June 2018 | $69 | $76.55 |
| May 2018 | $69.13 | $76.70 |
| April 2018 | $65.14 | $72.70 |
| March 2018 | $61.47 | $68.60 |
| February 2018 | $58.20 | $64.95 |
| January 2018 | $64.34 | $71.80 |
| December 2017 | $63.26 | $70.60 |
| November 2017 | $63.98 | $71.40 |
| October 2017 | $55.11 | $61.85 |
| September 2017 | $54.93 | $61.65 |
| August 2017 | $49.45 | $55.50 |
| July 2017 | $55.60 | $62.40 |
| June 2017 | $58.40 | $65.55 |
| May 2017 | $57.02 | $64 |
| April 2017 | $58.44 | $66 |
| March 2017 | $57.33 | $64.75 |
| February 2017 | $57.82 | $65.30 |
| January 2017 | $63.18 | $71.35 |
| December 2016 | $60.65 | $68.50 |
| November 2016 | $58.17 | $65.70 |
| October 2016 | $53.05 | $60.25 |
| September 2016 | $53.54 | $60.81 |
| August 2016 | $52.19 | $59.28 |
| July 2016 | $44.26 | $50.27 |
| June 2016 | $40.49 | $45.99 |
| May 2016 | $42.76 | $48.56 |
| April 2016 | $42.29 | $48.36 |
| March 2016 | $37.92 | $43.36 |
| February 2016 | $37.95 | $43.40 |
| January 2016 | $43.59 | $49.85 |
| December 2015 | $47.49 | $54.31 |
| November 2015 | $51.07 | $58.40 |
| October 2015 | $48.04 | $55.24 |
| September 2015 | $40.45 | $46.51 |
| August 2015 | $42.70 | $49.10 |
| July 2015 | $37.62 | $43.25 |
| June 2015 | $39.17 | $45.04 |
| May 2015 | $37.29 | $42.88 |
| April 2015 | $37.75 | $43.70 |
| March 2015 | $40.07 | $46.39 |
| February 2015 | $38.16 | $44.17 |
| January 2015 | $34.10 | $39.47 |
| December 2014 | $36.89 | $42.70 |
| November 2014 | $37.02 | $42.86 |
| October 2014 | $34.65 | $40.37 |
| September 2014 | $30.82 | $35.90 |
| August 2014 | $36.21 | $42.18 |
| July 2014 | $34.52 | $40.21 |
| June 2014 | $37.06 | $43.17 |
| May 2014 | $36.20 | $42.17 |
| April 2014 | $36.72 | $43.06 |
| March 2014 | $38.57 | $45.23 |
| February 2014 | $37.11 | $43.51 |
| January 2014 | $36.54 | $42.84 |
| December 2013 | $39.42 | $46.22 |
| November 2013 | $41.54 | $48.71 |
| October 2013 | $38.80 | $46 |
| September 2013 | $39.36 | $46.66 |
| August 2013 | $34.52 | $40.92 |
| July 2013 | $36.20 | $42.92 |
| June 2013 | $33.89 | $40.18 |
| May 2013 | $34.61 | $41.03 |
| April 2013 | $37.12 | $44.01 |
| March 2013 | $37.35 | $44.28 |
| February 2013 | $33.95 | $40.25 |
| January 2013 | $33.95 | $40.25 |
| December 2012 | $29.09 | $34.49 |
| November 2012 | $25.19 | $31.83 |
| October 2012 | $25.63 | $32.38 |
| September 2012 | $26.85 | $33.92 |
| August 2012 | $24.90 | $31.46 |
| July 2012 | $24.63 | $31.12 |
| June 2012 | $23.44 | $29.61 |
| May 2012 | $20.92 | $26.43 |
| April 2012 | $23.93 | $30.23 |
| March 2012 | $24.05 | $30.38 |
| February 2012 | $24.50 | $30.96 |
| January 2012 | $25.62 | $32.37 |
| December 2011 | $22.22 | $28.07 |
| November 2011 | $23 | $29.06 |
| October 2011 | $23.90 | $30.20 |
| September 2011 | $19.16 | $24.21 |
| August 2011 | $21.41 | $27.05 |
| July 2011 | $25.42 | $32.12 |
| June 2011 | $26.60 | $33.61 |
| May 2011 | $26.82 | $33.89 |
| April 2011 | $29.81 | $37.66 |
| March 2011 | $25.28 | $31.94 |
| February 2011 | $21.22 | $26.81 |
| January 2011 | $15.92 | $20.12 |
| December 2010 | $16.15 | $20.40 |
| November 2010 | $16.98 | $21.45 |
| October 2010 | $13.40 | $16.93 |
| September 2010 | $12.06 | $15.23 |
| August 2010 | $9.82 | $12.40 |
| July 2010 | $8.71 | $11 |
| June 2010 | $7.42 | $9.38 |
| May 2010 | $9.85 | $12.44 |
| April 2010 | $10.54 | $13.31 |
| March 2010 | $8.99 | $11.36 |
| February 2010 | $8.43 | $10.65 |
| January 2010 | $7.72 | $9.75 |
| December 2009 | $7.99 | $10.09 |
| November 2009 | $7.04 | $8.89 |
| October 2009 | $9.36 | $11.82 |
| September 2009 | $11.68 | $14.75 |
| August 2009 | $10.83 | $13.68 |
| July 2009 | $9.45 | $11.94 |
| June 2009 | $8.51 | $10.75 |
| May 2009 | $7.05 | $8.91 |
| April 2009 | $6.22 | $7.86 |
| March 2009 | $2.98 | $3.77 |
| February 2009 | $3.15 | $4.04 |
| January 2009 | $3.80 | $4.87 |
| December 2008 | $4.59 | $5.89 |
| November 2008 | $4.49 | $5.76 |
| October 2008 | $6.82 | $8.75 |
| September 2008 | $9.40 | $12.06 |
| August 2008 | $12.23 | $15.69 |
| July 2008 | $13.78 | $17.74 |
| June 2008 | $14.62 | $18.82 |
| May 2008 | $19.12 | $24.62 |
| April 2008 | $15.84 | $20.39 |
| March 2008 | $16.47 | $21.20 |
| February 2008 | $14.52 | $18.74 |
| January 2008 | $12.22 | $15.77 |
| December 2007 | $13.30 | $17.16 |
| November 2007 | $13.61 | $17.56 |
| October 2007 | $16.50 | $21.29 |
| September 2007 | $17.65 | $22.78 |
| August 2007 | $19.25 | $24.84 |
| July 2007 | $21.29 | $27.53 |
| June 2007 | $22.90 | $59.21 |
| May 2007 | $23.13 | $59.80 |
| April 2007 | $20.76 | $53.69 |
| March 2007 | $22.29 | $57.64 |
| February 2007 | $20.01 | $51.82 |
| January 2007 | $20.65 | $53.50 |
| December 2006 | $17.97 | $46.55 |
| November 2006 | $16.44 | $42.58 |
| October 2006 | $12.92 | $33.48 |
| September 2006 | $11.47 | $29.70 |
| August 2006 | $10.59 | $27.43 |
| July 2006 | $9.50 | $24.67 |
| June 2006 | $9.78 | $25.42 |
| May 2006 | $9.30 | $24.15 |
| April 2006 | $9.68 | $25.14 |
| March 2006 | $9.86 | $25.63 |
| February 2006 | $8.97 | $23.30 |
| January 2006 | $7.74 | $20.26 |
| December 2005 | $6.22 | $16.27 |
| November 2005 | $5.91 | $15.48 |
| October 2005 | $5.73 | $14.99 |
| September 2005 | $6.37 | $16.67 |
| August 2005 | $6.56 | $17.18 |
| July 2005 | $6.53 | $17.18 |
| June 2005 | $6.85 | $18 |
| May 2005 | $6.87 | $18.06 |
| April 2005 | $6.54 | $17.20 |
| March 2005 | $7.05 | $18.53 |
| February 2005 | $7.40 | $19.47 |
| January 2005 | $7.76 | $20.47 |
| December 2004 | $7.88 | $20.81 |
| November 2004 | $8.36 | $22.06 |
| October 2004 | $7.31 | $19.30 |
| September 2004 | $8.05 | $21.24 |
| August 2004 | $8.40 | $22.16 |
| July 2004 | $9.76 | $25.82 |
| June 2004 | $9.95 | $26.33 |
| May 2004 | $8.24 | $21.80 |
| April 2004 | $8.80 | $23.30 |
| March 2004 | $11.28 | $29.85 |
| February 2004 | $10.35 | $27.39 |
| January 2004 | $8.94 | $23.71 |
| December 2003 | $7.42 | $19.69 |
| November 2003 | $7.30 | $19.37 |
| October 2003 | $7.02 | $18.61 |
| September 2003 | $6.56 | $17.40 |
| August 2003 | $6.72 | $17.81 |
| July 2003 | $5.54 | $14.70 |
| June 2003 | $5.24 | $13.90 |
| May 2003 | $5.03 | $13.35 |
| April 2003 | $5.56 | $14.80 |
| March 2003 | $5.44 | $14.49 |
| February 2003 | $6.05 | $16.10 |
| January 2003 | $5.33 | $14.20 |
| December 2002 | $5.94 | $15.80 |
| November 2002 | $7.40 | $19.70 |
| October 2002 | $6.68 | $17.77 |
| September 2002 | $7.10 | $18.89 |
| August 2002 | $8.57 | $22.81 |
| July 2002 | $8.39 | $22.40 |
| June 2002 | $9.50 | $25.35 |
| May 2002 | $8.06 | $21.51 |
| April 2002 | $8.45 | $22.55 |
| March 2002 | $7.06 | $18.85 |
| February 2002 | $6.73 | $17.95 |
| January 2002 | $6.09 | $16.25 |
| December 2001 | $6.74 | $18 |
| November 2001 | $6.09 | $16.25 |
| October 2001 | $7.18 | $19.17 |
| September 2001 | $6.84 | $18.25 |
| August 2001 | $7.01 | $18.70 |
| July 2001 | $6.67 | $17.80 |
| June 2001 | $6.09 | $16.25 |
| May 2001 | $6.80 | $18.14 |
| April 2001 | $4.53 | $12.10 |
| March 2001 | $4.35 | $11.60 |
| February 2001 | $4.94 | $13.18 |
| January 2001 | $4.89 | $13.06 |
| December 2000 | $4.31 | $11.50 |
| November 2000 | $4.68 | $12.50 |
| October 2000 | $4.47 | $11.94 |
| September 2000 | $3.51 | $9.38 |
| August 2000 | $3.23 | $8.62 |
| July 2000 | $3.21 | $8.56 |
| June 2000 | $2.93 | $7.81 |
| May 2000 | $2.97 | $7.94 |
| April 2000 | $3.49 | $9.31 |
| March 2000 | $3.65 | $9.75 |
| February 2000 | $3.51 | $9.38 |
| January 2000 | $4.12 | $11 |
| December 1999 | $3.89 | $10.38 |
| November 1999 | $3.65 | $9.75 |
| October 1999 | $4.59 | $12.25 |
| September 1999 | $4.22 | $11.25 |
| August 1999 | $4.26 | $11.38 |
| July 1999 | $4.61 | $12.31 |
| June 1999 | $4.68 | $12.50 |
| May 1999 | $5.15 | $13.75 |
| April 1999 | $5.25 | $14 |
| March 1999 | $4.59 | $12.25 |
| February 1999 | $5.04 | $13.44 |
| January 1999 | $4.99 | $13.31 |
| December 1998 | $5.20 | $13.88 |
| November 1998 | $5.43 | $14.50 |
| October 1998 | $5.41 | $14.44 |
| September 1998 | $5.15 | $13.75 |
| August 1998 | $5.76 | $15.38 |
| July 1998 | $7.70 | $20.56 |
| June 1998 | $7.49 | $20 |
| May 1998 | $8.17 | $21.81 |
IOSP
List: Contenders
Price: $80.65
52 week price:
Dividend Yield: 2.22%
5-year range yield:
Forward Dividend Yield: 2.28%
Payout Ratio: 25.46%
Payout Ratio Range:
Dividend Per Share: 1.79 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%