loading

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 August 22, 2025, is $122.72.
  • Intercontinental Hotels Group Adr all-time high stock price is $137.25, occurred on February 10, 2025.
  • 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 383.44% to $122.72 now.
  • The 52-week high stock price for IHG is $137.25, representing a 11.84% increase from the current share price, occurred on February 10, 2025.
  • The 52-week low stock price for IHG is $94.78, indicating a -22.77% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Intercontinental Hotels Group Adr (IHG) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $123.0 $119.9 $3.11 150,362.0 +2.25%
Aug 21, 2025 $120.4 $119.7 $0.77 104,808.0 -0.83%
Aug 20, 2025 $122.6 $120.9 $1.62 105,469.0 -0.86%
Aug 19, 2025 $123.2 $121.5 $1.60 193,484.0 +0.53%
Aug 18, 2025 $121.4 $119.9 $1.54 163,890.0 +0.30%
Aug 15, 2025 $122.1 $120.9 $1.26 400,322.0 +0.73%
Aug 14, 2025 $120.5 $119.4 $1.12 160,258.0 -1.17%
Aug 13, 2025 $121.6 $120.2 $1.44 120,577.0 +0.71%
Aug 12, 2025 $120.8 $117.9 $2.82 225,271.0 +2.85%
Aug 11, 2025 $118.5 $116.2 $2.23 206,375.0 -1.68%
Aug 08, 2025 $121.6 $119.2 $2.38 308,396.0 -3.52%
Aug 07, 2025 $126.8 $123.2 $3.65 474,254.0 +6.27%
Aug 06, 2025 $116.6 $115.4 $1.25 219,833.0 +1.02%
Aug 05, 2025 $116.0 $114.4 $1.58 195,335.0 -0.05%
Aug 04, 2025 $115.6 $114.9 $0.75 153,028.0 +0.59%
Aug 01, 2025 $114.9 $113.3 $1.59 160,989.0 -1.28%
Jul 31, 2025 $117.6 $115.9 $1.72 201,188.0 -1.83%
Jul 30, 2025 $119.0 $117.8 $1.25 137,500.0 +1.15%
Jul 29, 2025 $118.4 $116.8 $1.55 143,717.0 -0.48%
Jul 28, 2025 $118.1 $117.1 $1.01 88,871.0 -0.63%
Jul 25, 2025 $118.4 $116.2 $2.25 131,633.0 +1.06%
Jul 24, 2025 $118.8 $116.4 $2.35 201,164.0 -1.06%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $126.8 $113.3 $13.52 3,493,013.0 +5.65%
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%

Intercontinental Hotels Group Adr Stock (IHG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $91.63 $79.43 $12.20 2,591,140.0 +16.08%
Nov, 2023 $79.20 $71.01 $8.19 3,924,342.0 +8.90%
Oct, 2023 $75.89 $70.06 $5.83 7,604,760.0 -3.51%
Sep, 2023 $79.41 $72.88 $6.53 3,881,346.0 -1.61%
Aug, 2023 $78.44 $72.05 $6.39 3,942,885.0 +0.76%
Jul, 2023 $75.46 $67.09 $8.37 4,326,550.0 +7.03%
Jun, 2023 $71.70 $66.75 $4.95 4,059,705.0 +6.18%
May, 2023 $70.82 $65.22 $5.60 2,381,475.0 -4.23%
Apr, 2023 $71.23 $65.48 $5.75 2,134,644.0 +4.02%
Mar, 2023 $69.63 $63.12 $6.51 5,607,532.0 -3.28%
Feb, 2023 $72.10 $66.50 $5.60 1,984,457.0 -2.67%
Jan, 2023 $71.97 $58.37 $13.60 3,895,415.0 +21.27%
$36.24
price up icon 0.86%
lodging WH
$88.98
price up icon 2.74%
lodging H
$144.06
price up icon 5.28%
lodging CHH
$121.85
price up icon 1.61%
$35.73
price up icon 3.60%
Cap:     |  Volume (24h):