Historical Stock Price
ETFs Holding IPHS »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $32.51 $32.67 $32.00 $32.61 82.30K
04/15/2019 $32.58 $32.58 $31.91 $32.15 53.70K
04/16/2019 $32.22 $32.37 $32.00 $32.28 39.10K
04/17/2019 $32.37 $32.59 $32.13 $32.29 54.90K
04/18/2019 $32.22 $32.51 $31.54 $32.05 47.50K
Innophos Holdings is a holding company. Through its subsidiaries, Co. is a producer of specialty ingredient solutions for the food, health, nutrition and industrial markets. Co.'s four principal product lines include: Specialty Ingredients, which consist of specialty phosphate products, specialty phosphoric acids, including polyphosphoric acid, and a range of other mineral, enzyme and botanical based specialty ingredients; Core Ingredients, which includes food grade purified phosphoric acid (PPA), technical grade PPA, sodium tripolyphosphate, and detergent grade PPA; and Co-Products and Other, which includes granular triple super phosphate, and merchant green phosphoric acid.
IPHS historical stock prices picture
Innophos Holdings (IPHS) has the following price history information. Looking back at IPHS historical stock prices for the last five trading days, on April 12, 2019, IPHS opened at $32.51, traded as high as $32.67 and as low as $32.00, and closed at $32.61. Trading volume was a total of 82.30K shares. On April 15, 2019, IPHS opened at $32.58, traded as high as $32.58 and as low as $31.91, and closed at $32.15. Trading volume was a total of 53.70K shares. On April 16, 2019, IPHS opened at $32.22, traded as high as $32.37 and as low as $32.00, and closed at $32.28. Trading volume was a total of 39.10K shares. On April 17, 2019, IPHS opened at $32.37, traded as high as $32.59 and as low as $32.13, and closed at $32.29. Trading volume was a total of 54.90K shares. On April 18, 2019, IPHS opened at $32.22, traded as high as $32.51 and as low as $31.54, and closed at $32.05. Trading volume was a total of 47.50K shares.

IPHS Historical Stock Prices By Date:

IPHS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Innophos Holdings shares, starting with a $10,000 purchase of IPHS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $13.85
End price/share: $32.05
Starting shares: 722.02
Ending shares: 1,021.42
Dividends reinvested/share: $14.45
Total return: 227.37%
Average Annual Total Return: 12.59%
Starting investment: $10,000.00
Ending investment: $32,723.30
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $13.85
End price/share: $32.05
Dividends collected/share: $14.45
Total return: 235.74%
Average Annual Total Return: 12.88%
Starting investment: $10,000.00
Ending investment: $33,575.76
Years: 10.00
Date Close
04/12/2019$32.61
04/15/2019$32.15
04/16/2019$32.28
04/17/2019$32.29
04/18/2019$32.05
IPHS is categorized under the Materials sector; below are some other companies in the same sector:

IPI Historical Stock Prices
IPT Historical Stock Prices
IRI Historical Stock Prices
IRN Historical Stock Prices
IRO Historical Stock Prices
ISM Historical Stock Prices
ITP Historical Stock Prices
IVO Historical Stock Prices
IVX Historical Stock Prices
IX Historical Stock Prices

Also explore: IPHS shares outstanding history

IPHS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.