Skip to main content
logo
The Interpublic Group of Companies, Inc. (IPG)
NYSE: IPG · Real-Time Price · USD
24.24
+0.13 (0.54%)
Jun 26, 2025, 4:00 PM - Market closed

IPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202524.2124.4224.1124.2424.240.54%10,133,114
Jun 25, 202524.3124.4623.9624.1124.11-2.35%9,246,017
Jun 24, 202524.4324.7424.2024.6924.691.06%10,796,082
Jun 23, 202523.5124.4823.3924.4324.434.31%24,319,448
Jun 20, 202523.2323.5823.1223.4223.421.47%17,282,210
Jun 18, 202523.0223.3422.9323.0823.080.30%7,019,763
Jun 17, 202523.3023.4722.7423.0123.01-2.00%8,201,679
Jun 16, 202523.1723.5223.0623.4823.482.09%6,206,793
Jun 13, 202523.3523.4622.9023.0023.00-2.71%6,603,082
Jun 12, 202523.7124.1523.1823.6423.64-0.51%25,696,707
Jun 11, 202523.8424.0523.6223.7623.76-0.04%7,406,932
Jun 10, 202523.2923.8123.1623.7723.772.99%6,184,459
Jun 9, 202523.1723.2922.9623.0823.080.09%3,480,145
Jun 6, 202522.8523.1322.8323.0623.061.77%3,932,545
Jun 5, 202523.0323.0322.5522.6622.66-1.26%4,946,821
Jun 4, 202523.1223.3222.9422.9522.95-0.48%4,570,493
Jun 3, 202522.8623.2322.5523.0623.060.83%5,338,179
Jun 2, 202523.1923.4522.7622.8722.87-4.55%9,447,294
May 30, 202524.1124.2623.6823.9623.62-1.44%47,959,123
May 29, 202524.4424.4423.9324.3123.96-0.08%5,667,775
May 28, 202524.5324.6424.2924.3323.98-0.61%5,465,394
May 27, 202524.3124.5524.1624.4824.132.00%6,817,259
May 23, 202523.8224.0723.6324.0023.66-0.25%3,920,134
May 22, 202524.2124.3123.9424.0623.72-0.91%4,293,268
May 21, 202524.8425.0124.2624.2823.94-3.69%3,522,888
May 20, 202525.4725.6325.1425.2124.85-0.98%3,054,365
May 19, 202525.0925.5125.0525.4625.10-0.12%3,181,369
May 16, 202525.1725.4924.9225.4925.131.23%2,514,069
May 15, 202525.1125.2624.8425.1824.820.36%3,343,168
May 14, 202525.5425.6524.8625.0924.73-2.11%6,124,027
May 13, 202525.6325.8125.5425.6325.27-0.08%3,413,081
May 12, 202525.8326.2025.5225.6525.292.11%3,611,313
May 9, 202525.3825.4725.0425.1224.76-0.48%3,213,007
May 8, 202525.1725.6225.0225.2424.881.04%2,021,903
May 7, 202524.9825.2624.8024.9824.63-0.20%3,415,810
May 6, 202525.0325.3324.9125.0324.67-1.11%2,739,234
May 5, 202525.2025.5325.0325.3124.95-0.28%5,688,454
May 2, 202525.2425.5325.1725.3825.021.72%4,111,908
May 1, 202525.1225.2524.8124.9524.60-0.68%5,448,845
Apr 30, 202524.9025.1824.3525.1224.760.56%3,985,217
Apr 29, 202524.7525.1524.6724.9824.630.60%3,900,449
Apr 28, 202524.6824.8924.5724.8324.481.10%3,568,366
Apr 25, 202524.8224.8924.3624.5624.21-2.07%4,953,738
Apr 24, 202524.5325.2123.8925.0824.724.54%6,581,271
Apr 23, 202524.4424.6723.8923.9923.650.38%5,124,181
Apr 22, 202523.7723.9823.6123.9023.561.70%3,659,918
Apr 21, 202523.5023.7723.2823.5023.17-1.84%3,872,374
Apr 17, 202523.5423.9623.3923.9423.602.88%4,458,689
Apr 16, 202524.5525.1023.0623.2722.94-7.44%9,930,799
Apr 15, 202525.2225.4425.0425.1424.780.52%4,096,870