INNOPHOS HOLDINGS Historical Stock Price

Below is the stock price history for Innophos Holdings IPHS. Data is recorded each day for the historical open, high, low, close and volume. The Innophos Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Innophos Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 35.11 35.11 34.545 34.70 3,047
2018-10-17 34.52 35.48 34.07 35.05 8,670
2018-10-16 35.39 35.39 32.97 33.04 11,850
2018-10-15 39.11 39.89 39.11 39.58 1,514
2018-10-12 39.87 40.10 38.85 39.51 5,892
2018-10-11 41.06 41.06 40.49 40.76 5,493
2018-10-10 42.96 42.96 41.36 41.52 5,802
2018-10-09 43.17 43.17 42.67 42.67 2,054
2018-10-08 42.88 43.83 42.83 43.68 5,164
2018-10-05 42.90 42.94 42.32 42.75 4,393
2018-10-04 43.45 43.45 42.78 43.02 1,334
2018-10-03 42.80 43.51 42.80 43.36 2,354
2018-10-02 43.12 43.46 42.76 43.12 2,209
2018-10-01 44.21 44.21 43.17 43.34 2,278
2018-09-28 44.67 45.27 44.32 44.32 2,947
2018-09-27 44.05 44.54 43.91 43.91 2,288
2018-09-26 44.39 44.74 44.24 44.28 1,892
2018-09-25 45.65 45.65 44.60 44.67 3,146
2018-09-24 45.54 45.99 45.50 45.85 1,571
2018-09-21 45.74 45.74 45.19 45.46 5,197
2018-09-20 45.50 46.44 45.50 45.80 3,474
2018-09-19 44.61 44.70 44.16 44.66 1,968
2018-09-18 44.61 44.86 44.13 44.13 1,398
2018-09-17 44.24 44.93 44.19 44.64 2,340
2018-09-14 44.50 45.00 43.85 44.65 3,840
2018-09-13 44.69 45.06 44.21 44.52 5,622
2018-09-12 43.25 44.19 43.25 44.17 831
2018-09-11 43.77 44.21 43.77 44.02 626
2018-09-10 43.96 44.12 43.83 43.87 1,497
2018-09-07 43.63 44.00 43.59 44.00 1,388

» More Innophos Holdings Stock Price History

To see other companies like Innophos Holdings (IPHS), view our stock market today for news, and other data.