MetaCap

IHS Stock Price History

NYSE: IHSTelecommunicationsTelecommunications EquipmentUSD

8.43-0.01 (-0.12%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

IHS price history at a glance

The price history for IHS (IHS) on this page begins on October 11, 2021, when the stock closed at $16.69; it most recently closed at $8.43 on October 5, 2026. The highest price in this record is $18.48, reached on October 11, 2021; the latest close is 54.4% below that peak. Across the 4 complete calendar years in the table, IHS finished higher in 1 and lower in 3. Its best year was 2025 (+118.1%) and its worst was 2022 (-56.4%).

Over roughly 5 years the share price changed -49.5%, a -12.8% compound annual price return (excluding dividends). In the last 12 months alone, IHS has gained 25.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$18.48
Date of high
Oct 11, 2021
Low since 2021
$2.18
Date of low
Mar 11, 2024
52-week high
$8.95
52-week low
$5.71
IPO year
2021
Last close
$8.43

IHS returns

1 week

+1.32%

1 month

-0.35%

3 months

+1.81%

6 months

+2.31%

Year to date

+13.00%

1 year

+25.63%

3 years

+67.93%

5 years

-49.49%

IHS price return, excluding dividends.

IHS annual returns

Calendar-year price returns
YearYear-end closeReturn
20268.43+14.69%
20257.35+118.10%
20243.37-26.74%
20234.60-25.20%
20226.15-56.38%
2021*14.10-15.52%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

IHS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
8.438.458.428.43-0.12%
8.438.458.428.440.00%
8.428.458.408.440.00%
8.448.448.408.44-0.12%
8.348.468.348.45+1.56%
8.408.418.328.32-0.36%
8.368.378.338.35-0.12%
8.398.428.348.36-0.24%
8.428.428.378.380.00%
8.448.458.378.38-0.59%
8.448.458.428.43+0.12%
8.428.458.428.420.00%
8.438.448.428.42-0.24%
8.448.458.438.44+0.24%
8.428.448.418.420.00%
8.438.458.428.42-0.36%
8.418.458.418.45+0.36%
8.458.458.428.42-0.47%
8.438.488.428.46+0.24%
8.468.478.428.44-0.35%
8.488.498.468.470.00%
8.468.488.468.47+0.12%
8.488.498.468.46-0.35%
8.458.508.428.49+0.24%
8.478.528.468.470.00%
8.438.498.418.47+0.47%
8.418.438.418.43+0.36%
8.378.448.378.40-0.12%
8.368.418.348.41+0.60%
8.358.378.358.36+0.36%
8.348.388.338.33-0.36%
8.338.368.338.36+0.24%
8.368.368.328.34+0.24%
8.368.418.308.32-0.95%
8.358.418.358.40+0.48%
8.328.368.328.36+0.36%
8.338.358.318.330.00%
8.348.348.318.330.00%
8.338.358.338.330.00%
8.328.358.328.33+0.24%
8.348.358.308.31-0.24%
8.348.348.308.33+0.24%
8.348.348.308.31+0.12%
8.328.338.298.30-0.60%
8.228.358.228.35+1.33%
8.218.248.208.24+0.73%
8.218.238.128.18-0.37%
8.228.258.218.21-0.61%
8.228.268.228.26+0.73%
8.208.238.188.200.00%
8.258.278.208.20-0.85%
8.278.278.248.27+0.24%
8.248.278.238.25+0.12%
8.278.278.248.24+0.12%
8.228.268.208.23-0.12%
8.248.268.218.24-0.12%
8.218.258.218.25+0.49%
8.188.238.158.21+0.61%
8.178.178.138.16+0.12%
8.168.208.138.15-0.12%
8.168.178.118.160.00%
8.208.238.138.16-0.61%
8.258.268.198.21-0.12%
8.278.308.218.22-0.72%
8.198.298.198.28+1.47%
8.148.168.118.16+0.25%
8.198.198.118.14-0.12%
8.258.258.118.15-1.33%
8.238.278.228.26+0.49%
8.238.288.218.22+0.24%
8.218.258.198.20-0.49%
8.208.268.208.24+0.37%
8.248.258.198.21-0.36%
8.238.278.218.240.00%
8.208.278.198.24+0.73%
8.248.258.188.18-0.73%
8.128.248.098.24+1.73%
8.168.248.108.10-0.49%
8.188.238.148.14-0.73%
8.268.288.138.20-0.73%
8.268.298.268.260.00%
8.368.368.268.26-1.20%
8.338.368.268.36+0.84%
8.318.318.288.29-0.12%
8.268.328.268.30+0.48%
8.308.358.258.26-0.48%
8.308.328.298.300.00%
8.308.328.308.300.00%
8.298.338.298.300.00%
8.328.348.308.30-0.60%
8.328.368.278.35+0.12%
8.298.358.288.34+0.48%
8.328.368.288.30-0.36%
8.328.358.318.33+0.12%
8.368.398.308.32-0.60%
8.408.418.338.37-0.24%
8.308.408.308.39+0.96%
8.268.348.268.31+0.48%
8.268.308.248.27+0.12%
8.248.268.248.26+0.24%
8.228.258.228.240.00%
8.238.258.228.24+0.24%
8.268.268.218.22-0.36%
8.258.258.218.25-0.12%
8.248.268.248.26+0.24%
8.258.268.238.240.00%
8.258.268.248.24+0.12%
8.198.268.198.23+0.37%
8.178.238.178.20+0.37%
8.218.248.168.17-0.49%
8.188.258.188.21+0.12%
8.248.248.198.20-0.12%
8.208.248.188.21+0.49%
8.258.268.148.17-0.97%
8.268.268.218.250.00%
8.258.268.258.250.00%
8.228.268.218.25+0.36%
8.258.268.228.22-0.36%
8.258.268.238.250.00%
8.258.268.248.250.00%
8.268.278.258.250.00%
8.258.288.258.250.00%
8.258.288.248.25-0.12%
8.258.268.258.26+0.12%
8.258.268.248.250.00%
8.248.268.248.25+0.12%
8.258.268.228.24+0.12%
8.298.308.238.23-0.36%
8.298.298.248.26+0.12%
8.318.318.228.25-0.72%
8.298.348.258.31+0.24%
8.228.328.228.29+0.48%
8.258.288.218.25+0.24%
8.278.288.208.230.00%
8.258.278.208.23+0.24%
8.218.258.208.210.00%
8.208.248.178.21-0.36%
8.278.278.208.240.00%
8.218.348.208.240.00%
8.208.258.158.24+0.37%
8.178.298.158.21+0.24%
8.208.288.188.19-0.73%
8.168.278.148.25+0.36%
8.178.248.128.22+1.48%
8.218.218.018.10-1.22%
8.208.208.148.20+0.49%
8.148.198.138.16+0.25%
8.148.198.128.14-0.37%
8.188.228.158.17-0.12%
8.058.208.028.18+1.24%
8.028.168.028.08-0.12%
8.008.178.008.09+0.62%
7.988.047.968.04+0.75%
7.907.997.907.98+1.40%
7.878.017.867.87-1.62%
7.988.037.988.000.00%
7.988.037.988.00-0.12%
8.008.047.958.01+0.38%
8.008.047.957.98+0.76%
8.028.057.907.92-1.25%
8.028.118.008.02-0.37%
7.998.077.968.05+0.63%
8.078.087.928.00-1.23%
8.238.308.068.10-2.29%
8.268.388.128.29+0.12%
8.478.748.248.28-1.90%
8.388.468.178.44+1.32%
8.608.608.328.33-2.34%
8.298.588.188.53+3.77%
7.948.297.908.22+4.98%
8.098.127.787.83-4.86%
8.678.678.138.23-4.75%
8.918.958.468.64-1.03%
7.958.807.958.73+9.26%
7.968.157.877.99-0.12%
8.058.127.888.00+0.63%
8.008.017.777.95+0.38%
7.877.997.777.92+1.28%
7.727.877.667.82+1.69%
7.877.877.617.69-2.78%
7.757.967.667.91+2.99%
7.507.687.487.68+2.67%
7.437.527.317.48-1.32%
7.607.677.497.58+2.16%
7.607.667.417.42-1.85%
8.008.017.507.56-5.97%
7.548.217.548.04+5.79%
7.567.607.347.60+0.40%
7.717.727.537.57-1.94%
7.607.817.527.72+1.05%
7.457.727.377.64+2.83%
7.247.497.247.43+2.77%
7.347.487.097.23-1.63%
7.547.547.347.35-1.47%
7.437.587.437.46-0.13%
7.277.517.277.47+2.61%
7.227.407.187.280.00%
7.267.307.197.28+0.41%
7.277.287.187.25+0.14%
7.217.247.087.24+0.42%
7.417.467.217.21-1.77%
7.407.537.257.34-1.08%
7.177.447.177.42+4.36%
7.307.377.087.11-2.20%
7.377.427.197.27-1.36%
7.467.497.347.37+0.27%
7.707.757.337.35-4.79%
7.787.967.667.72-0.39%
7.547.807.457.75+3.06%
7.487.587.467.52+0.53%
7.577.587.437.48-0.40%
7.477.667.437.51+2.46%
7.087.487.077.33+3.24%
6.977.106.937.10+1.57%
7.007.116.936.99-1.41%
7.007.186.867.09-0.14%
6.877.106.847.10+3.35%
6.747.006.736.87+2.23%
6.696.796.626.72+0.30%
6.256.726.256.70+6.69%
6.316.386.226.28-0.32%
6.396.566.266.30-0.47%
6.316.466.276.33-0.31%
6.266.386.076.35+1.60%
6.246.336.106.25+0.16%
6.066.415.716.24-2.95%
6.796.796.236.43-6.54%
7.578.006.786.88+2.23%
6.506.826.476.73+3.22%
6.646.686.516.52-1.36%
6.416.626.376.61+3.12%
6.616.616.346.41-3.32%
6.576.676.526.63-0.15%
6.696.756.476.64+0.91%
6.776.796.486.58-3.94%
6.636.906.606.85+2.70%
6.836.866.646.67-2.34%
7.007.006.776.83-1.73%
6.847.006.756.95+1.61%
6.856.866.756.84+0.88%
6.726.826.646.78+0.89%
6.596.746.596.72+2.75%
6.636.636.486.54-1.51%
6.726.746.616.64-0.75%
6.606.736.576.69+0.60%
6.746.746.596.65-2.06%
6.736.906.726.79+1.65%
6.646.706.566.68+1.21%
6.496.656.436.60+1.23%
6.546.646.486.52+1.40%
6.726.786.386.43-4.17%
6.866.886.696.71—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IHS chart for longer ranges.