Get the Stockscreener App
117.79
0.46%
-0.54
After Hours:
117.79
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 September 25, 2025, is $117.79.
- 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 364.01% to $117.79 now.
- The 52-week high stock price for IHG is $137.25, representing a 16.52% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for IHG is $94.78, indicating a -19.53% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $118.2 | $117.3 | $0.86 | 168,036.0 | -0.46% |
| Sep 24, 2025 | $119.6 | $118.1 | $1.49 | 106,205.0 | -0.39% |
| Sep 23, 2025 | $119.8 | $118.6 | $1.20 | 120,025.0 | +0.44% |
| Sep 22, 2025 | $119.2 | $118.2 | $1.04 | 95,799.0 | -1.25% |
| Sep 19, 2025 | $120.1 | $118.9 | $1.21 | 175,931.0 | +1.40% |
| Sep 18, 2025 | $119.4 | $118.0 | $1.34 | 125,163.0 | -0.26% |
| Sep 17, 2025 | $121.3 | $118.0 | $3.21 | 171,535.0 | -1.82% |
| Sep 16, 2025 | $120.6 | $119.4 | $1.20 | 147,674.0 | +0.94% |
| Sep 15, 2025 | $121.3 | $119.3 | $1.95 | 136,932.0 | -1.26% |
| Sep 12, 2025 | $122.8 | $121.0 | $1.83 | 104,228.0 | -1.94% |
| Sep 11, 2025 | $123.7 | $121.7 | $1.96 | 199,173.0 | +0.94% |
| Sep 10, 2025 | $124.4 | $122.1 | $2.33 | 206,417.0 | -1.14% |
| Sep 09, 2025 | $124.8 | $123.5 | $1.26 | 159,119.0 | -1.04% |
| Sep 08, 2025 | $125.3 | $124.3 | $1.04 | 199,868.0 | +1.43% |
| Sep 05, 2025 | $125.2 | $122.5 | $2.73 | 256,415.0 | +0.93% |
| Sep 04, 2025 | $122.3 | $121.6 | $0.73 | 118,037.0 | +0.58% |
| Sep 03, 2025 | $122.5 | $121.2 | $1.22 | 131,583.0 | +1.14% |
| Sep 02, 2025 | $120.1 | $118.9 | $1.23 | 124,212.0 | -2.14% |
| Aug 29, 2025 | $122.9 | $121.8 | $1.16 | 118,718.0 | -0.17% |
| Aug 28, 2025 | $123.8 | $122.5 | $1.35 | 121,228.0 | +0.35% |
| Aug 27, 2025 | $122.4 | $121.0 | $1.40 | 108,811.0 | +1.32% |
| Aug 26, 2025 | $121.6 | $120.8 | $0.8076 | 88,848.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $125.3 | $117.3 | $8.03 | 2,914,388.0 | -3.95% |
| 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% |
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% |
2.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):