IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	136.60	137.18	134.67	135.07	135.07	-0.24%	223,428
Mar 3, 2026	129.30	136.01	128.96	135.39	135.39	1.20%	350,838
Mar 2, 2026	132.28	135.33	131.39	133.78	133.78	-3.78%	498,168
Feb 27, 2026	140.77	141.26	138.32	139.04	139.04	-2.81%	375,319
Feb 26, 2026	142.22	144.20	141.88	143.06	143.06	1.76%	873,621
Feb 25, 2026	140.10	140.93	139.81	140.58	140.58	-0.53%	413,825
Feb 24, 2026	140.14	142.28	140.05	141.33	141.33	-1.06%	246,506
Feb 23, 2026	144.95	145.62	141.14	142.85	142.85	-1.08%	290,550
Feb 20, 2026	144.46	146.53	143.36	144.41	144.41	0.91%	177,240
Feb 19, 2026	141.82	144.40	141.68	143.11	143.11	-1.43%	278,032
Feb 18, 2026	145.81	148.00	145.03	145.18	145.18	-2.06%	333,461
Feb 17, 2026	144.33	148.90	142.13	148.23	148.23	1.44%	329,414
Feb 13, 2026	148.58	148.64	145.64	146.13	146.13	0.18%	324,809
Feb 12, 2026	148.08	150.89	145.78	145.87	145.87	0.10%	326,597
Feb 11, 2026	145.25	148.31	145.04	145.73	145.73	-1.43%	332,964
Feb 10, 2026	142.98	148.89	142.96	147.84	147.84	3.15%	352,117
Feb 9, 2026	144.00	144.29	142.98	143.32	143.32	-1.04%	230,964
Feb 6, 2026	143.51	145.04	143.19	144.83	144.83	1.22%	197,408
Feb 5, 2026	142.71	143.45	141.23	143.09	143.09	0.08%	167,642
Feb 4, 2026	141.63	144.47	141.01	142.97	142.97	4.21%	216,935
Feb 3, 2026	139.69	140.34	135.70	137.20	137.20	-3.50%	248,391
Feb 2, 2026	140.75	142.24	139.67	142.17	142.17	3.59%	246,929
Jan 30, 2026	137.89	137.90	136.04	137.24	137.24	-0.06%	203,908
Jan 29, 2026	135.05	137.48	135.05	137.32	137.32	1.46%	251,234
Jan 28, 2026	135.07	135.65	134.11	135.34	135.34	-0.78%	222,966
Jan 27, 2026	137.14	137.70	136.21	136.41	136.41	0.33%	225,487
Jan 26, 2026	136.87	137.87	135.86	135.96	135.96	-1.83%	136,207
Jan 23, 2026	138.79	139.09	137.25	138.50	138.50	-0.52%	166,333
Jan 22, 2026	140.18	140.59	138.33	139.22	139.22	0.64%	258,645
Jan 21, 2026	136.22	139.04	135.78	138.34	138.34	2.66%	236,441
Jan 20, 2026	136.59	137.23	134.41	134.75	134.75	-3.20%	326,559
Jan 16, 2026	140.24	140.24	137.58	139.21	139.21	0.94%	240,949
Jan 15, 2026	137.76	138.90	136.34	137.92	137.92	0.79%	395,568
Jan 14, 2026	137.51	138.45	135.48	136.84	136.84	-0.59%	431,895
Jan 13, 2026	137.34	138.10	136.95	137.65	137.65	-0.11%	278,284
Jan 12, 2026	138.15	138.54	137.23	137.80	137.80	-0.66%	185,496
Jan 9, 2026	137.35	139.44	137.35	138.71	138.71	0.05%	200,017
Jan 8, 2026	137.08	138.77	136.91	138.64	138.64	1.67%	219,622
Jan 7, 2026	132.78	137.61	132.78	136.36	136.36	-2.11%	251,848
Jan 6, 2026	134.52	139.36	134.52	139.30	139.30	1.32%	214,560
Jan 5, 2026	137.55	138.75	135.63	137.49	137.49	-2.04%	210,108
Jan 2, 2026	141.05	141.12	139.12	140.35	140.35	-0.34%	153,440
Dec 31, 2025	142.02	142.02	140.58	140.83	140.83	-0.57%	138,163
Dec 30, 2025	141.63	142.09	141.49	141.64	141.64	-0.07%	112,123
Dec 29, 2025	142.59	142.63	140.77	141.74	141.74	-1.16%	110,779
Dec 26, 2025	143.41	143.81	142.06	143.41	143.41	-	95,641
Dec 24, 2025	143.09	143.57	142.90	143.41	143.41	0.24%	24,623
Dec 23, 2025	143.31	144.15	142.78	143.06	143.06	-0.25%	102,473
Dec 22, 2025	143.33	144.96	143.10	143.42	143.42	0.40%	261,693
Dec 19, 2025	142.19	143.59	141.90	142.85	142.85	1.70%	152,120