Informa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	19.78	19.78	19.78	19.78	19.78	-	179
Dec 23, 2024	20.05	20.05	19.66	19.78	19.78	-1.74%	2,189
Dec 20, 2024	19.76	20.36	19.76	20.13	20.13	-0.72%	4,079
Dec 19, 2024	20.28	20.28	19.89	20.28	20.28	-2.57%	1,843
Dec 18, 2024	20.54	20.82	20.49	20.81	20.81	-0.62%	949
Dec 17, 2024	20.94	20.94	20.94	20.94	20.94	-0.24%	689
Dec 16, 2024	20.90	20.99	20.70	20.99	20.99	-0.43%	6,141
Dec 13, 2024	21.08	21.08	21.08	21.08	21.08	-1.77%	446
Dec 12, 2024	21.23	21.46	21.22	21.46	21.46	-0.33%	1,523
Dec 11, 2024	20.66	21.55	20.66	21.53	21.53	0.23%	6,694
Dec 10, 2024	21.68	21.68	21.26	21.48	21.48	-0.14%	1,445
Dec 9, 2024	21.76	21.76	21.16	21.51	21.51	0.09%	950
Dec 6, 2024	21.49	21.49	21.49	21.49	21.49	-	246
Dec 5, 2024	21.52	21.52	21.16	21.49	21.49	1.42%	2,248
Dec 4, 2024	21.21	21.51	21.19	21.19	21.19	-1.88%	645
Dec 3, 2024	21.60	21.60	21.60	21.60	21.60	-	377
Dec 2, 2024	21.57	21.69	21.57	21.60	21.60	0.30%	8,243
Nov 29, 2024	21.53	21.53	21.53	21.53	21.53	-	161
Nov 27, 2024	21.53	21.53	21.53	21.53	21.53	-1.19%	536
Nov 26, 2024	21.35	21.79	21.35	21.79	21.79	0.09%	3,589
Nov 25, 2024	22.13	22.13	21.77	21.77	21.77	3.08%	2,291
Nov 22, 2024	21.12	21.12	21.12	21.12	21.12	-	439
Nov 21, 2024	21.52	21.54	21.12	21.12	21.12	0.57%	1,559
Nov 20, 2024	20.70	21.00	20.70	21.00	21.00	-1.45%	3,389
Nov 19, 2024	21.22	21.31	20.96	21.31	21.31	-0.33%	1,418
Nov 18, 2024	20.95	21.79	20.95	21.38	21.38	-0.97%	1,097
Nov 15, 2024	21.59	21.59	21.59	21.59	21.59	-	280
Nov 14, 2024	21.59	21.59	21.59	21.59	21.59	5.16%	329
Nov 13, 2024	20.60	20.60	20.51	20.53	20.53	-2.19%	1,100
Nov 12, 2024	20.99	20.99	20.99	20.99	20.99	-1.22%	674
Nov 11, 2024	21.25	21.25	21.25	21.25	21.25	-	494
Nov 8, 2024	21.42	21.47	21.25	21.25	21.25	-1.46%	1,536
Nov 7, 2024	21.28	21.57	21.28	21.57	21.57	5.66%	750
Nov 6, 2024	20.41	20.41	20.41	20.41	20.41	-	351
Nov 5, 2024	20.41	20.41	20.41	20.41	20.41	-2.67%	926
Nov 4, 2024	20.46	20.97	20.46	20.97	20.97	1.35%	1,238
Nov 1, 2024	20.90	20.96	20.69	20.69	20.69	1.22%	2,045
Oct 31, 2024	20.44	20.44	20.44	20.44	20.44	-2.39%	808
Oct 30, 2024	20.81	21.31	20.81	20.94	20.94	-1.87%	1,135
Oct 29, 2024	21.26	21.34	21.26	21.34	21.34	-0.28%	932
Oct 28, 2024	21.75	21.76	21.40	21.40	21.40	0.40%	2,379
Oct 25, 2024	20.81	21.32	20.81	21.32	21.32	0.16%	1,197
Oct 24, 2024	21.28	21.28	21.28	21.28	21.28	0.59%	376
Oct 23, 2024	21.16	21.16	21.16	21.16	21.16	-0.87%	1,563
Oct 22, 2024	21.42	21.42	21.34	21.34	21.34	-1.64%	1,140
Oct 21, 2024	21.70	21.70	21.70	21.70	21.70	-	173
Oct 18, 2024	21.63	21.70	21.63	21.70	21.70	1.05%	1,676
Oct 17, 2024	21.79	21.84	21.47	21.47	21.47	0.66%	3,660
Oct 16, 2024	21.62	21.62	21.15	21.33	21.33	-1.39%	5,003
Oct 15, 2024	21.74	21.79	21.63	21.63	21.63	1.24%	2,487
Oct 14, 2024	21.37	21.37	21.37	21.37	21.37	-0.30%	334
Oct 11, 2024	21.35	21.43	21.23	21.43	21.43	1.54%	2,274
Oct 10, 2024	21.11	21.11	21.11	21.11	21.11	-	16
Oct 9, 2024	21.11	21.24	20.93	21.11	21.11	1.32%	3,666
Oct 8, 2024	21.06	21.06	20.83	20.83	20.83	-0.26%	632
Oct 7, 2024	20.89	20.89	20.89	20.89	20.89	0.45%	3,569
Oct 4, 2024	21.03	21.03	20.79	20.79	20.79	0.54%	596
Oct 3, 2024	20.68	20.68	20.68	20.68	20.68	-2.59%	330
Oct 2, 2024	21.46	21.46	21.05	21.23	21.23	-5.51%	1,715
Oct 1, 2024	22.47	22.47	22.47	22.47	22.47	-	290
Sep 30, 2024	22.47	22.47	22.47	22.47	22.47	-	112
Sep 27, 2024	22.32	22.47	22.32	22.47	22.47	1.85%	959
Sep 26, 2024	22.57	22.57	22.06	22.06	22.06	0.07%	544
Sep 25, 2024	22.30	22.30	22.05	22.05	22.05	1.08%	984
Sep 24, 2024	22.19	22.30	21.81	21.81	21.81	-1.89%	967
Sep 23, 2024	22.24	22.24	22.23	22.23	22.23	2.77%	1,984
Sep 20, 2024	21.63	21.63	21.63	21.63	21.63	-4.20%	822
Sep 19, 2024	22.50	22.58	22.50	22.58	22.58	2.44%	1,057
Sep 18, 2024	22.08	22.43	22.04	22.04	22.04	-1.12%	5,153
Sep 17, 2024	22.32	22.32	22.29	22.29	22.29	-	1,369
Sep 16, 2024	22.29	22.29	22.29	22.29	22.29	-	157
Sep 13, 2024	22.29	22.29	22.29	22.29	22.29	0.73%	227
Sep 12, 2024	22.13	22.13	22.13	22.13	22.13	-	129
Sep 11, 2024	22.08	22.13	21.51	22.13	22.13	2.15%	2,790
Sep 10, 2024	21.64	21.67	21.64	21.67	21.67	-0.21%	1,431
Sep 9, 2024	21.71	21.71	21.71	21.71	21.71	0.46%	479
Sep 6, 2024	21.61	21.61	21.61	21.61	21.61	-1.01%	1,431
Sep 5, 2024	21.91	21.91	21.61	21.83	21.83	0.28%	1,747
Sep 4, 2024	21.80	21.80	21.77	21.77	21.77	1.35%	623
Sep 3, 2024	21.90	21.90	21.48	21.48	21.48	-2.14%	631
Aug 30, 2024	21.84	21.95	21.81	21.95	21.95	0.41%	1,680
Aug 29, 2024	21.87	21.87	21.84	21.86	21.86	0.81%	1,858
Aug 28, 2024	21.35	21.72	21.35	21.69	21.69	1.24%	14,815
Aug 27, 2024	21.42	21.42	21.42	21.42	21.42	2.29%	390
Aug 26, 2024	20.99	21.61	20.94	20.94	20.94	-3.90%	1,603
Aug 23, 2024	21.79	21.79	21.79	21.79	21.79	2.76%	228
Aug 22, 2024	21.21	21.21	21.21	21.21	21.21	-	354
Aug 21, 2024	21.21	21.21	21.21	21.21	21.21	-0.35%	519
Aug 20, 2024	21.34	21.34	21.25	21.28	21.28	0.33%	1,240
Aug 19, 2024	21.21	21.21	21.21	21.21	21.21	-	421
Aug 16, 2024	21.06	21.21	21.06	21.21	21.21	0.50%	1,033
Aug 15, 2024	21.11	21.11	21.11	21.11	21.11	4.07%	626
Aug 14, 2024	20.84	20.84	20.28	20.28	20.28	-1.36%	386
Aug 13, 2024	20.56	20.56	20.56	20.56	20.56	-	198
Aug 12, 2024	20.54	20.62	20.54	20.56	20.56	0.64%	1,147
Aug 9, 2024	20.43	20.43	20.43	20.43	20.43	-0.34%	465
Aug 8, 2024	21.05	21.05	20.25	20.50	20.34	1.64%	9,763
Aug 7, 2024	20.17	20.17	20.17	20.17	20.01	-	765
Aug 6, 2024	20.17	20.17	20.17	20.17	20.01	-3.95%	825
Aug 5, 2024	20.66	21.00	20.66	21.00	20.83	-1.59%	1,336