>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding IPHS »    Stock Splits Calendar »
Home Free Dividend Report Stock Splits Calendar IPHS Historical Stock Prices Preferred Stock Newsletter IPHS Options Chain IPHS Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
IPHS Historical Price Range
Date Open High Low Close Volume
02/03/2020 $31.98 $32.01 $31.96 $32.01 248.20K
02/04/2020 $32.00 $32.00 $31.98 $32.00 60.50K
02/05/2020 $32.00 $32.01 $31.99 $31.99 93.50K
02/06/2020 $31.99 $32.00 $31.98 $31.99 579.40K
02/07/2020 $31.99 $31.99 $31.99 $31.99 0
About IPHS
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. has three principal product lines within its segments: Specialty Ingredients, which consists 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
IPHS (IPHS) has the following price history information. Looking back at IPHS historical stock prices for the last five trading days, on February 03, 2020, IPHS opened at $31.98, traded as high as $32.01 and as low as $31.96, and closed at $32.01. Trading volume was a total of 248.20K shares. On February 04, 2020, IPHS opened at $32.00, traded as high as $32.00 and as low as $31.98, and closed at $32.00. Trading volume was a total of 60.50K shares. On February 05, 2020, IPHS opened at $32.00, traded as high as $32.01 and as low as $31.99, and closed at $31.99. Trading volume was a total of 93.50K shares. On February 06, 2020, IPHS opened at $31.99, traded as high as $32.00 and as low as $31.98, and closed at $31.99. Trading volume was a total of 579.40K shares. On February 07, 2020, IPHS opened at $31.99, traded as high as $31.99 and as low as $31.99, and closed at $31.99. Trading volume was a total of 0 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 IPHS 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: 07/12/2016
End date: 02/07/2020
Start price/share: $42.26
End price/share: $31.99
Starting shares: 236.63
Ending shares: 277.91
Dividends reinvested/share: $6.24
Total return: -11.10%
Average Annual Total Return: -3.24%
Starting investment: $10,000.00
Ending investment: $8,889.10
Years: 3.58
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/12/2016
End date: 02/07/2020
Start price/share: $42.26
End price/share: $31.99
Dividends collected/share: $6.24
Total return: -9.54%
Average Annual Total Return: -2.76%
Starting investment: $10,000.00
Ending investment: $9,047.77
Years: 3.58
IPHS Historical Closing Prices
Date Close
02/03/2020$32.01
02/04/2020$32.00
02/05/2020$31.99
02/06/2020$31.99
02/07/2020$31.99
Materials Historical Prices
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
IS Historical Stock Prices
ISM Historical Stock Prices
ITP Historical Stock Prices
IVO Historical Stock Prices
IVX Historical Stock Prices

Also explore: IPHS shares outstanding history

Email EnvelopeFree IPHS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

IPHS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.