IHS
IHS-A (IHS)
NYSE
$8.41-$0.03 (-0.33%)
Price as of Oct 23, 2026 7:11 PM EDT
  • $2.8B
    Market Cap
  • 24.48%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +0.24%
    Low Price$8.32
    High Price$8.45
  • 3 Months
    +2.43%
    Low Price$8.18
    High Price$8.49
  • 1 Year
    +24.48%
    Low Price$6.24
    High Price$8.73
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
8.43
8.45
8.42
8.44
-0.12%
287,279
10/22/2026
8.42
8.47
8.42
8.45
+0.24%
331,907
10/21/2026
8.42
8.43
8.41
8.43
0.00%
223,299
10/20/2026
8.42
8.43
8.42
8.43
0.00%
262,198
10/19/2026
8.43
8.44
8.42
8.43
-0.12%
415,183
10/16/2026
8.44
8.44
8.43
8.44
0.00%
303,255
10/15/2026
8.44
8.44
8.42
8.44
+0.24%
368,697
10/14/2026
8.42
8.43
8.42
8.42
0.00%
416,769
10/13/2026
8.42
8.44
8.41
8.42
+0.12%
453,156
10/12/2026
8.43
8.43
8.41
8.41
-0.24%
289,327
10/09/2026
8.43
8.45
8.42
8.43
-0.12%
718,869
10/08/2026
8.43
8.45
8.42
8.44
0.00%
245,912
10/07/2026
8.42
8.45
8.40
8.44
0.00%
598,856
10/06/2026
8.44
8.44
8.40
8.44
-0.12%
492,614
10/05/2026
8.34
8.46
8.34
8.45
+1.56%
1,449,636
10/02/2026
8.40
8.41
8.32
8.32
-0.36%
1,130,176
10/01/2026
8.36
8.37
8.33
8.35
-0.12%
2,902,009
09/30/2026
8.39
8.42
8.34
8.36
-0.24%
1,219,176
09/29/2026
8.42
8.42
8.37
8.38
0.00%
947,911
09/28/2026
8.44
8.45
8.37
8.38
-0.59%
827,619
09/25/2026
8.44
8.45
8.42
8.43
+0.12%
148,989
09/24/2026
8.42
8.45
8.42
8.42
0.00%
393,976
09/23/2026
8.43
8.44
8.42
8.42
-0.24%
482,149
09/22/2026
8.44
8.45
8.43
8.44
+0.24%
287,275
09/21/2026
8.42
8.44
8.41
8.42
0.00%
952,295
09/18/2026
8.43
8.45
8.42
8.42
-0.36%
1,201,321
09/17/2026
8.41
8.45
8.41
8.45
+0.36%
678,242
09/16/2026
8.45
8.45
8.42
8.42
-0.47%
385,430
09/15/2026
8.43
8.48
8.42
8.46
+0.24%
529,847
09/14/2026
8.46
8.47
8.42
8.44
-0.35%
859,114
09/11/2026
8.48
8.49
8.46
8.47
0.00%
1,241,663
09/10/2026
8.46
8.48
8.46
8.47
+0.12%
1,715,255
09/09/2026
8.48
8.49
8.46
8.46
-0.35%
865,270
09/08/2026
8.45
8.50
8.42
8.49
+0.24%
1,351,989
09/04/2026
8.47
8.52
8.46
8.47
0.00%
941,548
09/03/2026
8.43
8.49
8.41
8.47
+0.47%
1,916,969
09/02/2026
8.41
8.43
8.41
8.43
+0.36%
2,953,805
09/01/2026
8.37
8.44
8.37
8.40
-0.12%
2,941,381
08/31/2026
8.36
8.41
8.34
8.41
+0.60%
718,658
08/28/2026
8.35
8.37
8.35
8.36
+0.36%
699,507
08/27/2026
8.34
8.38
8.33
8.33
-0.36%
878,269
08/26/2026
8.33
8.36
8.33
8.36
+0.24%
1,458,908
08/25/2026
8.36
8.36
8.32
8.34
+0.24%
1,334,184
08/24/2026
8.36
8.41
8.30
8.32
-0.95%
1,733,242
08/21/2026
8.35
8.41
8.35
8.40
+0.48%
1,658,386
08/20/2026
8.32
8.36
8.32
8.36
+0.36%
497,938
08/19/2026
8.33
8.35
8.31
8.33
0.00%
426,521
08/18/2026
8.34
8.34
8.31
8.33
0.00%
1,401,890
08/17/2026
8.33
8.35
8.33
8.33
0.00%
570,945
08/14/2026
8.32
8.35
8.32
8.33
+0.24%
690,053
08/13/2026
8.34
8.35
8.30
8.31
-0.24%
431,291
08/12/2026
8.34
8.34
8.30
8.33
+0.24%
1,073,323
08/11/2026
8.34
8.34
8.30
8.31
+0.12%
459,779
08/11/2026
-$0.04 Earnings
08/10/2026
8.32
8.33
8.29
8.30
-0.60%
605,045
08/07/2026
8.22
8.35
8.22
8.35
+1.33%
1,139,388
08/06/2026
8.21
8.24
8.20
8.24
+0.73%
242,686
08/05/2026
8.21
8.23
8.12
8.18
-0.37%
585,220
08/04/2026
8.22
8.25
8.21
8.21
-0.61%
386,367
08/03/2026
8.22
8.26
8.22
8.26
+0.73%
263,891
07/31/2026
8.20
8.23
8.18
8.20
0.00%
14,277,350
07/30/2026
8.25
8.27
8.20
8.20
-0.85%
329,549
07/29/2026
8.27
8.27
8.24
8.27
+0.24%
402,263
07/28/2026
8.24
8.27
8.23
8.25
+0.12%
711,123
07/27/2026
8.27
8.27
8.24
8.24
+0.12%
262,252
07/24/2026
8.22
8.26
8.20
8.23
-0.12%
368,884
07/23/2026
8.24
8.26
8.21
8.24
-0.12%
431,070
07/22/2026
8.21
8.25
8.21
8.25
+0.49%
271,945
07/21/2026
8.18
8.23
8.15
8.21
+0.61%
200,247
07/20/2026
8.17
8.17
8.13
8.16
+0.12%
615,104
07/17/2026
8.16
8.20
8.13
8.15
-0.12%
1,111,115
07/16/2026
8.16
8.17
8.11
8.16
0.00%
513,003
07/15/2026
8.20
8.23
8.13
8.16
-0.61%
701,869
07/14/2026
8.25
8.26
8.19
8.21
-0.12%
747,522
07/13/2026
8.27
8.30
8.21
8.22
-0.72%
651,793
07/10/2026
8.19
8.29
8.19
8.28
+1.47%
971,039
07/09/2026
8.14
8.16
8.11
8.16
+0.25%
782,388
07/08/2026
8.19
8.19
8.11
8.14
-0.12%
1,112,083
07/07/2026
8.25
8.25
8.11
8.15
-1.33%
1,607,964
07/06/2026
8.23
8.27
8.22
8.26
+0.49%
1,023,915
07/02/2026
8.23
8.28
8.21
8.22
+0.24%
1,075,529
07/01/2026
8.21
8.25
8.19
8.20
-0.49%
2,665,596
06/30/2026
8.20
8.26
8.20
8.24
+0.37%
1,083,611
06/29/2026
8.24
8.25
8.19
8.21
-0.36%
643,178
06/26/2026
8.23
8.27
8.21
8.24
0.00%
825,879
06/25/2026
8.20
8.27
8.19
8.24
+0.73%
1,309,745
06/24/2026
8.24
8.25
8.18
8.18
-0.73%
1,413,451
06/23/2026
8.12
8.24
8.09
8.24
+1.73%
1,542,350
06/22/2026
8.16
8.24
8.10
8.10
-0.49%
3,335,287
06/18/2026
8.18
8.23
8.14
8.14
-0.73%
2,028,637
06/17/2026
8.26
8.28
8.13
8.20
-0.73%
2,026,216
06/16/2026
8.26
8.29
8.26
8.26
0.00%
1,004,574
06/15/2026
8.36
8.36
8.26
8.26
-1.20%
685,449
06/12/2026
8.33
8.36
8.26
8.36
+0.84%
2,365,871
06/11/2026
8.31
8.31
8.28
8.29
-0.12%
2,494,291
06/10/2026
8.26
8.32
8.26
8.30
+0.48%
726,216
06/09/2026
8.30
8.35
8.25
8.26
-0.48%
3,454,104
06/08/2026
8.30
8.32
8.29
8.30
0.00%
546,131
06/05/2026
8.30
8.32
8.30
8.30
0.00%
1,031,232
06/04/2026
8.29
8.33
8.29
8.30
0.00%
833,394