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
2018-07-20 50.00 50.12 49.74 49.74 1,164
2018-07-19 49.59 50.20 49.59 50.16 2,136
2018-07-18 49.22 49.93 49.22 49.93 119
2018-07-17 49.70 49.70 49.36 49.58 1,260
2018-07-16 48.58 49.23 48.58 49.12 2,235
2018-07-13 48.84 49.27 48.84 49.22 854
2018-07-12 49.26 49.34 49.10 49.34 3,118
2018-07-11 48.85 49.05 48.70 48.89 2,040
2018-07-10 48.94 48.94 48.75 48.90 1,502
2018-07-09 49.24 49.24 48.73 48.90 784
2018-07-06 48.52 48.90 48.52 48.60 1,069
2018-07-05 47.79 48.61 47.79 48.58 509
2018-07-03 48.53 48.53 48.03 48.16 1,215
2018-07-02 47.19 48.04 47.10 48.04 1,279
2018-06-29 47.71 47.86 47.41 47.74 3,065
2018-06-28 47.90 47.90 47.46 47.61 2,662
2018-06-27 48.64 48.64 47.84 47.84 440
2018-06-26 48.01 48.59 48.01 48.53 1,027
2018-06-25 48.39 48.46 47.61 48.12 661
2018-06-22 48.76 48.96 48.45 48.96 2,465
2018-06-21 48.39 48.43 48.24 48.31 649
2018-06-20 48.79 48.79 48.00 48.40 1,429
2018-06-19 48.23 48.64 47.74 48.64 1,194
2018-06-18 48.66 48.80 48.29 48.60 1,200
2018-06-15 48.29 48.70 48.18 48.70 574
2018-06-14 48.27 48.93 48.23 48.32 1,897
2018-06-13 48.33 48.60 48.32 48.35 554
2018-06-12 49.17 49.17 48.60 48.60 421
2018-06-11 49.36 49.36 48.72 49.14 2,378
2018-06-08 48.57 49.00 48.57 48.93 2,560

» More Innophos Holdings Stock Price History

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