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
2018-01-12 46.72 46.78 46.36 46.36 673
2018-01-11 46.65 47.18 46.65 46.94 1,558
2018-01-10 45.80 46.17 45.80 46.03 1,773
2018-01-09 46.55 46.81 46.25 46.43 5,335
2018-01-08 45.96 46.54 45.87 46.50 1,498
2018-01-05 46.49 46.785 46.21 46.38 5,686
2018-01-04 47.76 47.76 46.52 46.61 3,697
2018-01-03 47.42 48.03 47.38 47.50 6,726
2018-01-02 47.19 47.73 47.06 47.68 3,129
2017-12-29 46.96 46.97 46.71 46.71 2,059
2017-12-28 46.75 46.91 46.61 46.70 1,560
2017-12-27 47.13 47.27 46.43 46.63 1,791
2017-12-26 47.12 47.25 46.97 47.08 2,337
2017-12-22 46.83 47.19 46.60 46.90 3,586
2017-12-21 46.62 47.22 46.62 46.97 2,396
2017-12-20 46.05 46.73 46.05 46.67 2,987
2017-12-19 45.82 46.10 45.73 45.73 2,697
2017-12-18 45.60 45.83 45.29 45.46 1,965
2017-12-15 45.01 45.38 44.68 44.94 1,506
2017-12-14 45.695 45.695 44.39 44.47 2,558
2017-12-13 45.29 45.90 45.29 45.71 2,470
2017-12-12 45.20 45.20 44.55 44.95 2,983
2017-12-11 44.96 45.01 44.58 44.76 2,090
2017-12-08 45.06 45.06 44.22 44.22 1,467
2017-12-07 46.00 46.32 45.00 45.04 5,337
2017-12-06 46.16 46.21 45.53 45.53 1,866
2017-12-05 45.96 46.44 45.52 46.23 3,863
2017-12-04 46.71 47.07 46.21 46.21 3,329
2017-12-01 45.96 46.15 44.78 46.13 2,679
2017-11-30 46.55 46.56 45.94 46.35 6,176

» More Innophos Holdings Stock Price History

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