IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	170.25	170.51	168.87	169.87	-	0.78%	74,031
Jun 15, 2026	169.01	169.95	167.40	168.55	168.55	0.86%	330,596
Jun 12, 2026	165.95	167.66	164.93	167.12	167.12	1.64%	233,726
Jun 11, 2026	162.66	165.12	160.71	164.43	164.43	1.83%	236,709
Jun 10, 2026	163.52	165.33	161.47	161.47	161.47	-0.92%	275,706
Jun 9, 2026	164.43	165.63	161.25	162.97	162.97	-0.23%	531,978
Jun 8, 2026	161.85	164.46	161.53	163.35	163.35	0.74%	191,046
Jun 5, 2026	162.40	163.71	161.43	162.15	162.15	1.02%	197,385
Jun 4, 2026	161.97	162.68	160.34	160.51	160.51	0.01%	154,929
Jun 3, 2026	158.13	160.90	158.13	160.50	160.50	1.45%	333,756
Jun 2, 2026	156.80	159.40	156.80	158.21	158.21	2.06%	250,814
Jun 1, 2026	154.05	155.67	152.93	155.01	155.01	0.08%	238,873
May 29, 2026	158.81	159.02	154.88	154.88	154.88	-2.00%	295,287
May 28, 2026	157.62	159.57	157.28	158.04	158.04	-0.71%	186,738
May 27, 2026	156.22	159.30	156.22	159.17	159.17	3.15%	446,696
May 26, 2026	154.00	154.34	152.52	154.31	154.31	0.80%	193,257
May 22, 2026	154.61	154.83	152.64	153.09	153.09	-0.66%	160,560
May 21, 2026	153.67	155.01	151.98	154.10	154.10	-0.64%	168,100
May 20, 2026	151.59	155.47	150.53	155.10	155.10	3.40%	303,770
May 19, 2026	150.69	151.61	149.50	150.00	150.00	-0.58%	162,187
May 18, 2026	149.49	151.67	149.48	150.87	150.87	1.54%	177,660
May 15, 2026	148.04	149.18	147.87	148.58	148.58	-0.89%	140,065
May 14, 2026	150.19	151.64	149.86	149.92	149.92	-0.16%	140,439
May 13, 2026	150.00	151.05	149.13	150.16	150.16	-0.15%	170,569
May 12, 2026	149.96	150.98	149.18	150.38	150.38	1.45%	217,190
May 11, 2026	149.11	149.44	148.19	148.23	148.23	-0.93%	163,811
May 8, 2026	149.10	151.18	149.08	149.62	149.62	1.82%	260,915
May 7, 2026	149.70	149.70	146.30	146.95	146.95	0.95%	278,118
May 6, 2026	145.88	146.37	144.76	145.56	145.56	2.62%	178,705
May 5, 2026	140.04	142.88	139.80	141.85	141.85	1.60%	177,459
May 4, 2026	141.55	142.81	138.77	139.61	139.61	-2.33%	150,665
May 1, 2026	143.49	145.41	142.84	142.94	142.94	-0.65%	163,983
Apr 30, 2026	144.66	145.15	143.12	143.88	143.88	1.07%	140,180
Apr 29, 2026	143.24	143.49	141.84	142.36	142.36	-1.46%	212,575
Apr 28, 2026	143.37	145.48	143.37	144.47	144.47	0.21%	238,529
Apr 27, 2026	145.45	146.27	143.89	144.17	144.17	-1.44%	158,260
Apr 24, 2026	145.82	147.22	145.29	146.28	146.28	1.85%	261,151
Apr 23, 2026	141.29	145.69	141.02	143.62	143.62	2.43%	489,839
Apr 22, 2026	143.54	143.80	140.15	140.21	140.21	-2.85%	241,654
Apr 21, 2026	146.81	147.59	144.25	144.32	144.32	-1.69%	161,684
Apr 20, 2026	146.32	147.02	145.08	146.80	146.80	-0.03%	261,357
Apr 17, 2026	145.39	148.38	145.39	146.85	146.85	4.15%	153,626
Apr 16, 2026	143.44	143.87	140.59	141.00	141.00	-1.02%	181,684
Apr 15, 2026	143.69	143.94	141.54	142.45	142.45	-1.24%	165,552
Apr 14, 2026	143.10	144.91	142.96	144.24	144.24	1.76%	113,270
Apr 13, 2026	139.84	141.76	139.01	141.74	141.74	0.18%	241,093
Apr 10, 2026	142.46	142.51	141.06	141.48	141.48	-0.31%	82,223
Apr 9, 2026	140.35	143.41	139.62	143.14	141.92	1.35%	155,107
Apr 8, 2026	141.33	142.93	140.14	141.23	140.03	6.98%	351,234
Apr 7, 2026	133.47	133.51	130.76	132.02	130.90	-2.11%	361,076