Skip to main content
logo
The Interpublic Group of Companies, Inc. (IPG)
NYSE: IPG · Real-Time Price · USD
25.66
-0.05 (-0.19%)
Oct 31, 2025, 4:00 PM EDT - Market closed

IPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202525.4525.7725.3725.6625.66-0.19%6,081,801
Oct 30, 202525.5026.2225.3125.7125.71-0.19%6,904,092
Oct 29, 202526.2326.2325.6525.7625.76-2.24%7,830,073
Oct 28, 202527.0527.0626.3126.3526.35-2.80%7,986,344
Oct 27, 202527.0827.3326.9827.1127.110.18%5,746,219
Oct 24, 202527.6927.7426.8927.0627.06-1.71%5,996,445
Oct 23, 202527.7828.0227.5227.5327.53-0.90%7,703,225
Oct 22, 202526.7828.2426.7027.7827.783.12%10,061,089
Oct 21, 202526.6027.2526.6026.9426.941.16%4,612,417
Oct 20, 202526.5726.7626.4126.6326.630.91%5,765,287
Oct 17, 202526.3926.7226.1526.3926.390.19%6,069,212
Oct 16, 202527.0527.0726.2526.3426.34-2.59%5,545,726
Oct 15, 202526.8627.2626.7227.0427.040.93%8,474,060
Oct 14, 202525.9226.8025.7626.7926.792.60%7,114,580
Oct 13, 202526.2526.4426.0126.1126.11-0.04%6,595,033
Oct 10, 202526.7126.8826.0626.1226.12-1.62%5,675,784
Oct 9, 202527.3227.4326.5326.5526.55-2.68%5,726,819
Oct 8, 202527.1927.5627.0927.2827.280.15%6,501,829
Oct 7, 202526.8027.4626.7527.2427.241.64%6,991,293
Oct 6, 202526.4927.1726.4926.8026.801.13%7,155,512
Oct 3, 202526.2626.8326.2426.5026.500.91%6,663,575
Oct 2, 202526.3326.4925.9026.2626.26-0.94%7,414,998
Oct 1, 202527.9227.9726.4426.5126.51-5.02%8,502,336
Sep 30, 202527.2028.4227.0927.9127.913.03%18,396,107
Sep 29, 202526.4227.1326.2627.0927.092.81%4,766,129
Sep 26, 202525.9426.4425.9226.3526.351.62%5,971,709
Sep 25, 202526.2326.2625.7825.9325.93-1.41%5,160,590
Sep 24, 202525.9826.4225.9826.3026.300.84%5,194,778
Sep 23, 202525.8326.5225.8326.0826.082.23%5,959,800
Sep 22, 202525.7025.8025.4725.5125.51-0.55%5,024,257
Sep 19, 202526.0326.0725.3525.6525.65-1.42%17,696,297
Sep 18, 202526.2126.3325.9626.0226.02-0.91%3,255,497
Sep 17, 202526.3226.8626.1326.2626.26-0.38%4,560,614
Sep 16, 202526.2626.5525.9926.3626.360.27%4,324,182
Sep 15, 202526.5026.5626.2126.2926.29-0.38%4,120,846
Sep 12, 202526.6126.7025.9426.3926.39-1.16%3,316,785
Sep 11, 202526.0126.7025.9526.7026.702.85%6,630,304
Sep 10, 202526.3726.5025.7625.9625.96-2.37%4,615,118
Sep 9, 202526.9827.0326.5126.5926.59-1.55%4,527,003
Sep 8, 202527.0527.0526.5327.0127.01-0.52%3,847,128
Sep 5, 202526.9827.4226.9027.1527.151.15%4,337,463
Sep 4, 202526.4726.8526.1826.8426.841.44%4,049,861
Sep 3, 202526.1326.5826.1326.4626.460.61%4,529,496
Sep 2, 202526.3526.7826.2026.3026.30-2.01%6,438,509
Aug 29, 202526.5826.9226.5826.8426.510.56%2,410,150
Aug 28, 202527.0227.0226.4226.6926.36-0.85%2,945,761
Aug 27, 202526.5727.0126.4426.9226.590.75%7,588,509
Aug 26, 202527.1827.2626.6926.7226.39-1.51%9,828,442
Aug 25, 202527.1127.2527.0227.1326.79-0.48%5,615,306
Aug 22, 202526.6327.4126.5827.2626.922.75%9,881,041