Free Trial

Intercontinental Hotels Group (IHG) Stock Chart & Stock Price History

Intercontinental Hotels Group logo
$160.33 +2.12 (+1.34%)
Closing price 06/3/2026 03:58 PM Eastern
Extended Trading
$160.50 +0.17 (+0.11%)
As of 06/3/2026 06:07 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Intercontinental Hotels Group Stock Price Performance

The Intercontinental Hotels Group (IHG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 37.75%, with a year-to-date return of 13.83%.

As of the latest close, Intercontinental Hotels Group traded at $158.09 with a market cap of $23.19 billion and volume of 275,098 shares. Five years ago, the stock traded at $69.69, representing a 130.07% increase over that period. At the time, it had a market cap of $12.77 billion and a volume of 68,698 shares.

Receive IHG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intercontinental Hotels Group and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.30%
3 Month
Performance
+18.59%
Year-To-Date
Performance
+13.83%
1 Year
Performance
+37.75%
5 Year
Performance
+130.07%

IHG Stock Chart for Thursday, June, 4, 2026

Intercontinental Hotels Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$158.09$160.33
+1.42%
$160.90$158.13333,757 shs$23.98 billion
06/02/2026$154.96$158.09
+2.02%
$159.40$156.80275,098 shs$23.19 billion
06/01/2026$155.21$154.96
-0.16%
$155.67$152.93238,874 shs$23.18 billion
05/29/2026$157.89$155.21
-1.70%
$159.02$154.88295,288 shs$23.25 billion
05/28/2026$159.04$157.89
-0.72%
$159.57$157.28191,316 shs$23.65 billion
05/27/2026$154.19$159.04
+3.15%
$159.30$156.22450,147 shs$23.85 billion
05/26/2026$153.04$154.19
+0.75%
$154.34$152.52198,645 shs$23.12 billion
05/25/2026$153.04$153.04$154.83$152.63163,164 shs$22.95 billion
05/22/2026$154.26$153.04
-0.79%
$154.83$152.63163,164 shs$22.95 billion
05/21/2026$154.95$154.26
-0.45%
$155.01$151.98174,296 shs$23.13 billion
05/20/2026$149.81$154.95
+3.43%
$155.47$150.53305,000 shs$22.49 billion
05/19/2026$151.05$149.81
-0.82%
$151.61$149.50162,466 shs$22.47 billion
05/18/2026$148.55$151.05
+1.68%
$151.67$149.48179,011 shs$22.65 billion
05/15/2026$149.91$148.55
-0.91%
$149.18$147.87140,065 shs$22.28 billion
05/14/2026$149.95$149.91
-0.02%
$151.64$149.86140,435 shs$22.48 billion
05/13/2026$150.17$149.95
-0.15%
$151.05$149.13170,564 shs$22.49 billion
05/12/2026$148.47$150.17
+1.14%
$150.98$149.18217,191 shs$22.52 billion
05/11/2026$149.57$148.47
-0.73%
$149.44$148.19158,641 shs$22.29 billion
05/08/2026$146.88$149.57
+1.83%
$151.18$149.08260,916 shs$22.06 billion
05/07/2026$145.82$146.88
+0.73%
$149.70$146.30278,118 shs$22.05 billion
05/06/2026$142.15$145.82
+2.58%
$146.37$144.76178,706 shs$21.89 billion
05/05/2026N/A$142.15$142.88$139.80177,459 shs$21.34 billion

This page (NYSE:IHG) was last updated on 6/4/2026 by MarketBeat.com Staff.
From Our Partners