Informa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	21.97	22.14	21.97	22.11	-	0.68%	364
May 20, 2025	21.95	21.96	21.68	21.96	21.96	1.48%	3,620
May 19, 2025	21.55	21.64	21.33	21.64	21.64	0.09%	6,508
May 16, 2025	20.78	22.01	20.78	21.62	21.62	-2.70%	30,442
May 15, 2025	21.62	22.22	21.43	22.22	22.22	3.30%	21,997
May 14, 2025	21.68	21.80	21.51	21.51	21.51	1.41%	9,661
May 13, 2025	21.78	21.98	21.05	21.21	21.21	-3.06%	7,879
May 12, 2025	21.65	21.88	21.21	21.88	21.88	8.12%	13,163
May 9, 2025	21.13	21.13	20.09	20.24	20.24	-0.36%	4,660
May 8, 2025	20.31	20.31	20.31	20.31	20.31	-	478
May 7, 2025	21.10	21.39	19.91	20.31	20.31	-2.59%	1,589
May 6, 2025	20.85	21.36	20.85	20.85	20.85	-4.05%	14,626
May 5, 2025	20.36	21.73	20.36	21.73	21.73	2.65%	6,132
May 2, 2025	20.83	21.17	20.83	21.17	21.17	3.27%	2,446
May 1, 2025	20.17	21.51	20.17	20.50	20.50	4.78%	5,711
Apr 30, 2025	19.58	20.00	19.55	19.56	19.56	-0.44%	3,991
Apr 29, 2025	19.59	20.10	19.55	19.65	19.65	3.97%	39,948
Apr 28, 2025	19.42	19.42	18.89	18.90	18.90	-2.43%	2,578
Apr 25, 2025	19.05	19.37	19.05	19.37	19.37	1.31%	1,875
Apr 24, 2025	19.04	19.15	18.52	19.12	19.12	5.05%	2,684
Apr 23, 2025	19.04	19.46	18.20	18.20	18.20	-1.46%	3,205
Apr 22, 2025	17.96	19.31	17.96	18.47	18.47	-0.40%	3,993
Apr 21, 2025	18.75	18.75	18.55	18.55	18.55	-1.30%	6,359
Apr 17, 2025	18.84	19.07	18.58	18.79	18.79	1.16%	9,425
Apr 16, 2025	19.02	19.13	18.52	18.58	18.58	-2.49%	10,933
Apr 15, 2025	19.16	19.70	18.99	19.05	19.05	1.49%	5,211
Apr 14, 2025	18.54	18.77	18.54	18.77	18.77	2.74%	9,944
Apr 11, 2025	18.03	18.33	17.97	18.27	18.27	3.22%	71,245
Apr 10, 2025	17.88	18.57	17.70	17.70	17.70	-0.95%	4,133
Apr 9, 2025	16.68	17.87	16.29	17.87	17.87	7.20%	5,080
Apr 8, 2025	17.30	17.58	16.67	16.67	16.67	-1.42%	8,973
Apr 7, 2025	17.36	17.70	16.74	16.91	16.91	-6.83%	9,952
Apr 4, 2025	18.22	18.51	17.98	18.15	18.15	-5.31%	54,296
Apr 3, 2025	19.43	19.43	18.98	19.17	19.17	-4.97%	15,818
Apr 2, 2025	19.65	20.17	19.64	20.17	20.17	1.20%	1,131
Apr 1, 2025	19.93	19.93	19.93	19.93	19.93	-5.14%	729
Mar 31, 2025	20.24	21.02	20.24	21.01	21.01	1.69%	3,491
Mar 28, 2025	20.70	20.75	20.15	20.66	20.66	-1.95%	4,516
Mar 27, 2025	20.75	21.07	20.75	21.07	21.07	0.81%	25,158
Mar 26, 2025	20.95	21.25	20.90	20.90	20.90	-0.53%	28,705
Mar 25, 2025	20.90	21.01	20.90	21.01	21.01	1.75%	10,474
Mar 24, 2025	20.52	20.65	20.46	20.65	20.65	0.73%	33,577
Mar 21, 2025	20.42	20.55	20.42	20.50	20.50	-0.24%	73,002
Mar 20, 2025	20.47	20.69	20.47	20.55	20.55	-0.72%	105,872
Mar 19, 2025	20.51	20.70	20.51	20.70	20.70	5.02%	133,808
Mar 18, 2025	20.00	20.17	19.71	19.71	19.71	-1.47%	1,429
Mar 17, 2025	19.67	20.01	19.67	20.01	20.01	0.73%	1,479
Mar 14, 2025	19.79	19.86	19.79	19.86	19.86	0.81%	1,577
Mar 13, 2025	19.72	19.72	19.70	19.70	19.70	-3.00%	1,963
Mar 12, 2025	20.30	20.31	20.30	20.31	20.31	6.56%	963