Skip to main content
The Interpublic Group of Companies, Inc. (IPG)
NYSE: IPG · Real-Time Price · USD
26.29
-0.11 (-0.42%)
Mar 28, 2025, 4:00 PM EDT - Market closed

IPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.5726.7426.1626.2926.29-0.42%5,081,165
Mar 27, 202526.5626.6226.2826.4026.40-0.34%6,442,833
Mar 26, 202526.1626.7226.1626.4926.490.76%5,575,627
Mar 25, 202526.1426.5326.1026.2926.291.39%6,813,588
Mar 24, 202526.5326.5425.9325.9325.93-2.19%9,517,010
Mar 21, 202526.3426.8326.1626.5126.510.15%42,353,556
Mar 20, 202526.6326.7626.3326.4726.47-0.68%5,078,428
Mar 19, 202526.4826.8926.3926.6526.650.34%6,236,449
Mar 18, 202526.1626.6425.8526.5626.561.26%8,928,740
Mar 17, 202526.1426.5626.0526.2326.23-0.76%7,451,620
Mar 14, 202526.1626.5725.9326.4326.431.30%10,903,843
Mar 13, 202526.2826.7925.9726.0926.09-0.99%7,387,465
Mar 12, 202527.3227.3526.2226.3526.35-3.52%10,874,113
Mar 11, 202527.9628.3927.2527.3127.31-3.12%8,926,610
Mar 10, 202528.0029.6227.9628.1928.190.04%9,439,261
Mar 7, 202527.1228.2627.1228.1828.183.11%10,580,322
Mar 6, 202527.2627.5726.9627.3327.330.63%9,559,757
Mar 5, 202526.6727.2226.6227.1627.161.68%9,331,620
Mar 4, 202526.3927.0926.1526.7126.710.94%6,487,722
Mar 3, 202527.3527.4326.3626.4626.46-3.43%6,150,490
Feb 28, 202527.1327.4526.9527.4027.061.44%11,652,258
Feb 27, 202527.1927.3626.8227.0126.68-2.35%3,885,836
Feb 26, 202527.8527.9327.5827.6627.32-0.43%4,721,402
Feb 25, 202527.6127.9727.5927.7827.440.76%6,226,254
Feb 24, 202527.2327.8927.1827.5727.231.85%6,876,637
Feb 21, 202527.5427.5926.9627.0726.74-1.78%6,038,185
Feb 20, 202527.4827.7627.2627.5627.220.04%5,496,888
Feb 19, 202527.5027.8527.4327.5527.21-5,280,298
Feb 18, 202526.9927.5926.8527.5527.211.85%5,646,616
Feb 14, 202527.1327.2826.8727.0526.720.33%5,974,636
Feb 13, 202526.6327.0226.5126.9626.630.67%8,244,572
Feb 12, 202526.9727.2026.4326.7826.45-1.44%7,017,893
Feb 11, 202527.0327.2526.9327.1726.84-0.04%4,145,001
Feb 10, 202527.7027.7327.0727.1826.85-1.13%6,125,090
Feb 7, 202527.8127.9727.4627.4927.15-0.83%3,826,323
Feb 6, 202527.9928.3027.5427.7227.38-0.93%6,698,838
Feb 5, 202528.8028.9227.2927.9827.64-2.85%8,757,961
Feb 4, 202529.0129.2528.7128.8028.45-0.69%5,000,405
Feb 3, 202528.4329.2428.2729.0028.641.15%5,890,090
Jan 31, 202528.5029.1028.5028.6728.32-0.14%6,298,452
Jan 30, 202528.9128.9828.5628.7128.36-0.24%3,007,089
Jan 29, 202528.7629.1528.6628.7828.43-0.24%3,666,428
Jan 28, 202529.3129.3428.8328.8528.50-1.47%2,862,867
Jan 27, 202528.7729.5228.7329.2828.922.59%3,349,309
Jan 24, 202528.4328.8428.3628.5428.190.96%3,806,655
Jan 23, 202528.1428.4528.0828.2727.920.21%3,063,794
Jan 22, 202528.2328.3127.8728.2127.86-0.04%3,779,847
Jan 21, 202528.0328.4327.9328.2227.871.40%5,792,746
Jan 17, 202528.1128.2427.7827.8327.49-0.22%5,109,287
Jan 16, 202527.8028.1127.7627.8927.550.40%4,294,920