Get the Stockscreener App
169.93
0.90%
1.52
Intercontinental Hotels Group Adr Stock (IHG) Price History
The historical daily chart and data for Intercontinental Hotels Group Adr stock (IHG), adjusted for splits and dividends, show that the latest closing stock price as of July 02, 2026, is $169.93.
- Intercontinental Hotels Group Adr all-time high stock price is $175.89, occurred on June 25, 2026.
- The lowest Intercontinental Hotels Group Adr stock price recorded was $25.39 on March 19, 2020. Since then, Intercontinental Hotels Group Adr's stock price has risen over 569.41% to $169.93 now.
- The 52-week high stock price for IHG is $175.89, representing a 3.51% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for IHG is $113.32, indicating a -33.31% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Intercontinental Hotels Group Adr (IHG) stock in the beginning of 2025 was $65.78. The stock closed the year at $58.34, a loss of over -11.31% for the year.
The table below shows more information about IHG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2026 | $171.1 | $168.8 | $2.35 | 201,043.0 | +0.90% |
| Jul 01, 2026 | $170.5 | $168.0 | $2.47 | 247,306.0 | -2.72% |
| Jun 30, 2026 | $174.5 | $171.2 | $3.28 | 228,098.0 | -0.28% |
| Jun 29, 2026 | $174.5 | $172.8 | $1.65 | 188,411.0 | +0.44% |
| Jun 26, 2026 | $173.4 | $171.4 | $1.93 | 243,672.0 | -0.74% |
| Jun 25, 2026 | $175.9 | $173.3 | $2.56 | 205,654.0 | +0.83% |
| Jun 24, 2026 | $175.4 | $172.3 | $3.11 | 264,617.0 | +1.07% |
| Jun 23, 2026 | $172.6 | $169.1 | $3.50 | 260,261.0 | +0.49% |
| Jun 22, 2026 | $171.5 | $169.4 | $2.06 | 262,265.0 | -0.57% |
| Jun 18, 2026 | $173.1 | $170.7 | $2.41 | 247,344.0 | +0.21% |
| Jun 17, 2026 | $173.4 | $170.2 | $3.16 | 304,993.0 | +0.09% |
| Jun 16, 2026 | $170.9 | $168.9 | $2.02 | 251,266.0 | +1.16% |
| Jun 15, 2026 | $169.9 | $167.4 | $2.55 | 330,596.0 | +0.86% |
| Jun 12, 2026 | $167.7 | $164.9 | $2.73 | 233,726.0 | +1.64% |
| Jun 11, 2026 | $165.1 | $160.7 | $4.41 | 236,709.0 | +1.83% |
| Jun 10, 2026 | $165.3 | $161.5 | $3.86 | 275,706.0 | -0.92% |
| Jun 09, 2026 | $165.6 | $161.2 | $4.38 | 531,978.0 | -0.23% |
| Jun 08, 2026 | $164.5 | $161.5 | $2.93 | 191,046.0 | +0.74% |
| Jun 05, 2026 | $163.7 | $161.4 | $2.28 | 197,390.0 | +1.02% |
Intercontinental Hotels Group Adr Stock (IHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intercontinental Hotels Group Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IHG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intercontinental Hotels Group Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intercontinental Hotels Group Adr Stock (IHG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $171.1 | $168.0 | $3.14 | 649,392.0 | -1.84% |
| Jun, 2026 | $175.9 | $152.9 | $22.96 | 5,431,976.0 | +11.78% |
| May, 2026 | $159.6 | $138.8 | $20.81 | 4,117,650.0 | +7.65% |
| Apr, 2026 | $148.4 | $130.8 | $17.62 | 4,900,401.0 | +7.81% |
| Mar, 2026 | $137.2 | $126.6 | $10.57 | 5,307,810.0 | -4.01% |
| Feb, 2026 | $150.9 | $135.7 | $15.19 | 5,960,114.0 | +1.31% |
| Jan, 2026 | $141.1 | $132.8 | $8.34 | 4,805,122.0 | -2.55% |
Intercontinental Hotels Group Adr Stock (IHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $145.0 | $131.0 | $13.93 | 3,276,335.0 | +5.56% |
| Nov, 2025 | $136.0 | $121.2 | $14.78 | 2,922,767.0 | +10.47% |
| Oct, 2025 | $126.9 | $118.5 | $8.47 | 4,161,908.0 | +0.16% |
| Sep, 2025 | $125.3 | $117.3 | $8.03 | 3,283,298.0 | -1.13% |
| Aug, 2025 | $126.8 | $113.3 | $13.52 | 3,902,353.0 | +5.58% |
| Jul, 2025 | $122.5 | $115.1 | $7.42 | 3,956,179.0 | +0.71% |
| Jun, 2025 | $118.2 | $109.8 | $8.44 | 4,666,205.0 | -0.43% |
| May, 2025 | $124.8 | $109.2 | $15.65 | 4,793,944.0 | +7.37% |
| Apr, 2025 | $111.5 | $94.78 | $16.75 | 6,585,084.0 | -1.55% |
| Mar, 2025 | $128.5 | $107.6 | $20.97 | 4,344,835.0 | -13.60% |
| Feb, 2025 | $137.2 | $122.7 | $14.53 | 5,311,617.0 | -5.85% |
| Jan, 2025 | $136.7 | $120.7 | $15.99 | 2,244,036.0 | +7.85% |
Intercontinental Hotels Group Adr Stock (IHG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $131.7 | $124.0 | $7.64 | 2,379,367.0 | -0.20% |
| Nov, 2024 | $126.9 | $111.3 | $15.66 | 2,440,041.0 | +13.28% |
| Oct, 2024 | $115.2 | $107.7 | $7.57 | 2,475,712.0 | +0.87% |
| Sep, 2024 | $114.2 | $98.40 | $15.80 | 4,078,955.0 | +9.93% |
| Aug, 2024 | $101.5 | $91.56 | $9.92 | 4,752,604.0 | -0.81% |
| Jul, 2024 | $111.5 | $100.2 | $11.35 | 3,813,637.0 | -4.36% |
| Jun, 2024 | $107.5 | $100.9 | $6.62 | 3,047,988.0 | +4.33% |
| May, 2024 | $102.3 | $96.75 | $5.55 | 4,287,156.0 | +3.25% |
| Apr, 2024 | $105.9 | $97.07 | $8.81 | 3,444,341.0 | -6.92% |
| Mar, 2024 | $108.9 | $103.6 | $5.26 | 2,916,546.0 | -1.40% |
| Feb, 2024 | $112.1 | $94.34 | $17.74 | 4,248,845.0 | +12.49% |
| Jan, 2024 | $96.86 | $89.02 | $7.84 | 3,113,248.0 | +4.47% |
0.22%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):