Informa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	814.60	819.60	802.20	819.40	819.40	1.31%	1,929,773
May 21, 2026	815.60	822.60	808.80	808.80	808.80	-1.32%	4,730,808
May 20, 2026	806.20	828.60	799.40	819.60	819.60	0.86%	2,991,294
May 19, 2026	808.60	817.00	805.40	812.60	812.60	0.97%	2,097,652
May 18, 2026	785.00	811.60	785.00	804.80	804.80	1.80%	2,707,933
May 15, 2026	793.00	802.40	781.00	790.60	790.60	-1.42%	2,489,331
May 14, 2026	793.20	803.80	789.80	802.00	802.00	1.42%	1,764,547
May 13, 2026	795.20	796.80	784.00	790.80	790.80	-0.45%	2,766,151
May 12, 2026	785.80	796.00	774.20	794.40	794.40	-0.48%	3,207,460
May 11, 2026	816.00	818.00	798.20	798.20	798.20	-1.97%	9,335,314
May 8, 2026	811.00	823.60	807.80	814.20	814.20	-0.68%	3,930,716
May 7, 2026	825.80	829.60	814.60	819.80	819.80	-0.63%	6,913,726
May 6, 2026	810.00	841.40	798.20	825.00	825.00	2.97%	3,487,447
May 5, 2026	801.00	810.20	795.60	801.20	801.20	-0.52%	5,663,369
May 1, 2026	793.60	805.40	793.20	805.40	805.40	1.61%	1,602,314
Apr 30, 2026	791.80	800.80	788.40	792.60	792.60	-0.33%	3,208,202
Apr 29, 2026	800.40	802.80	790.00	795.20	795.20	-0.43%	2,465,037
Apr 28, 2026	805.80	806.80	797.00	798.60	798.60	-0.62%	1,349,174
Apr 27, 2026	797.00	803.60	794.80	803.60	803.60	0.45%	2,936,209
Apr 24, 2026	790.20	802.40	789.60	800.00	800.00	0.50%	1,541,604
Apr 23, 2026	801.80	808.40	792.40	796.00	796.00	-1.22%	4,493,698
Apr 22, 2026	818.20	818.80	805.80	805.80	805.80	-1.64%	6,348,891
Apr 21, 2026	829.40	834.20	819.20	819.20	819.20	-1.37%	3,004,881
Apr 20, 2026	841.20	842.60	827.20	830.60	830.60	-2.24%	2,440,014
Apr 17, 2026	827.40	858.00	823.00	849.60	849.60	3.76%	3,020,138
Apr 16, 2026	814.40	827.20	810.80	818.80	818.80	0.27%	2,539,345
Apr 15, 2026	808.00	819.40	802.80	816.60	816.60	1.39%	2,579,107
Apr 14, 2026	785.20	805.40	785.20	805.40	805.40	2.65%	2,359,608
Apr 13, 2026	781.40	784.60	771.80	784.60	784.60	-0.41%	3,464,074
Apr 10, 2026	772.40	793.00	772.20	787.80	787.80	1.73%	3,983,304
Apr 9, 2026	801.80	803.80	771.60	774.40	774.40	-3.80%	2,799,892
Apr 8, 2026	818.60	820.20	803.00	805.00	805.00	4.63%	4,195,220
Apr 7, 2026	786.00	796.60	769.40	769.40	769.40	-2.04%	7,616,252
Apr 2, 2026	763.00	785.40	759.20	785.40	785.40	1.55%	9,950,472
Apr 1, 2026	762.20	775.40	760.80	773.40	773.40	3.48%	5,726,203
Mar 31, 2026	746.40	752.00	740.60	747.40	747.40	0.21%	5,609,996
Mar 30, 2026	743.60	750.40	734.80	745.80	745.80	-0.08%	15,870,190
Mar 27, 2026	763.60	766.16	741.00	746.40	746.40	-2.33%	8,942,137
Mar 26, 2026	763.80	768.60	760.20	764.20	764.20	-0.42%	6,991,333
Mar 25, 2026	768.40	783.20	761.80	767.40	767.40	0.81%	2,156,729
Mar 24, 2026	756.20	761.40	749.00	761.20	761.20	1.17%	12,243,310
Mar 23, 2026	726.40	761.60	719.00	752.40	752.40	1.70%	4,737,612
Mar 20, 2026	748.20	751.00	736.40	739.80	739.80	-0.30%	9,828,093
Mar 19, 2026	751.80	761.40	737.40	742.00	742.00	-2.75%	3,185,972
Mar 18, 2026	762.60	773.40	758.20	763.00	763.00	0.50%	3,772,783
Mar 17, 2026	758.60	766.40	755.80	759.20	759.20	-0.21%	9,067,630
Mar 16, 2026	760.40	762.20	753.40	760.80	760.80	0.26%	6,622,053
Mar 13, 2026	760.60	771.80	746.00	758.80	758.80	-1.25%	3,153,289
Mar 12, 2026	779.20	788.00	758.80	768.40	768.40	-1.36%	9,068,078
Mar 11, 2026	779.00	785.80	770.60	779.00	779.00	-0.79%	3,903,757