IPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	29.16	29.70	29.05	29.58	29.58	1.48%	5,920,862
Nov 21, 2024	28.41	29.26	28.27	29.15	29.15	2.71%	5,054,906
Nov 20, 2024	27.62	28.45	27.53	28.38	28.38	2.60%	6,762,699
Nov 19, 2024	27.24	27.77	27.06	27.66	27.66	0.51%	5,294,146
Nov 18, 2024	27.04	27.55	26.88	27.52	27.52	1.59%	6,702,064
Nov 15, 2024	29.14	29.20	27.01	27.09	27.09	-7.23%	10,277,402
Nov 14, 2024	29.33	29.49	29.05	29.20	29.20	-0.31%	5,025,501
Nov 13, 2024	29.18	29.46	29.08	29.29	29.29	0.14%	3,573,120
Nov 12, 2024	29.51	29.75	29.04	29.25	29.25	-1.25%	4,461,228
Nov 11, 2024	30.04	30.06	29.56	29.62	29.62	-0.70%	3,206,562
Nov 8, 2024	30.03	30.14	29.73	29.83	29.83	-0.80%	3,709,165
Nov 7, 2024	30.39	30.47	29.90	30.07	30.07	-1.02%	4,575,156
Nov 6, 2024	30.96	31.00	30.01	30.38	30.38	2.05%	5,510,539
Nov 5, 2024	29.67	29.81	29.44	29.77	29.77	0.92%	2,965,801
Nov 4, 2024	29.48	29.53	29.30	29.50	29.50	0.07%	2,364,443
Nov 1, 2024	29.56	29.81	29.43	29.48	29.48	0.27%	2,852,413
Oct 31, 2024	29.86	29.96	29.37	29.40	29.40	-1.84%	3,577,985
Oct 30, 2024	29.89	30.20	29.88	29.95	29.95	-0.27%	2,796,533
Oct 29, 2024	30.40	30.40	29.96	30.03	30.03	-0.69%	2,540,620
Oct 28, 2024	29.88	30.30	29.88	30.24	30.24	1.48%	3,132,174
Oct 25, 2024	30.08	30.18	29.74	29.80	29.80	-0.30%	2,758,024
Oct 24, 2024	30.24	30.30	29.86	29.89	29.89	-0.50%	3,691,815
Oct 23, 2024	29.38	30.43	29.33	30.04	30.04	0.87%	6,389,978
Oct 22, 2024	31.44	31.56	29.28	29.78	29.78	-5.82%	9,297,084
Oct 21, 2024	32.00	32.18	31.58	31.62	31.62	-1.28%	6,207,810
Oct 18, 2024	32.17	32.21	31.79	32.03	32.03	-0.09%	3,450,926
Oct 17, 2024	32.08	32.15	31.69	32.06	32.06	0.41%	3,501,038
Oct 16, 2024	31.60	31.95	31.23	31.93	31.93	0.95%	4,565,242
Oct 15, 2024	31.72	32.00	31.59	31.63	31.63	0.41%	4,011,883
Oct 14, 2024	31.39	31.53	31.24	31.50	31.50	0.35%	2,942,468
Oct 11, 2024	31.08	31.45	31.05	31.39	31.39	1.06%	5,823,651
Oct 10, 2024	30.98	31.08	30.79	31.06	31.06	0.13%	2,546,136
Oct 9, 2024	30.91	31.27	30.81	31.02	31.02	0.49%	3,875,728
Oct 8, 2024	30.64	30.94	30.51	30.87	30.87	0.68%	4,964,963
Oct 7, 2024	30.70	30.83	30.49	30.66	30.66	-0.42%	3,425,652
Oct 4, 2024	31.19	31.38	30.70	30.79	30.79	-0.10%	2,658,510
Oct 3, 2024	30.83	30.98	30.56	30.82	30.82	-0.80%	3,125,175
Oct 2, 2024	31.06	31.50	31.00	31.07	31.07	-0.48%	3,606,820
Oct 1, 2024	31.49	31.57	30.83	31.22	31.22	-1.30%	3,268,504
Sep 30, 2024	31.18	31.76	31.12	31.63	31.63	0.03%	4,097,200
Sep 27, 2024	31.65	32.02	31.37	31.62	31.62	0.41%	4,019,627
Sep 26, 2024	30.97	31.53	30.92	31.49	31.49	2.51%	2,856,196
Sep 25, 2024	31.34	31.41	30.67	30.72	30.72	-1.60%	3,145,629
Sep 24, 2024	31.27	31.43	31.13	31.22	31.22	-0.26%	4,438,682
Sep 23, 2024	31.27	31.33	30.97	31.30	31.30	0.61%	3,302,882
Sep 20, 2024	31.49	31.49	30.98	31.11	31.11	-1.21%	8,046,640
Sep 19, 2024	31.72	31.79	31.04	31.49	31.49	1.32%	4,306,514
Sep 18, 2024	31.23	31.57	31.05	31.08	31.08	-0.48%	4,271,398
Sep 17, 2024	31.38	31.57	31.02	31.23	31.23	0.19%	3,428,400
Sep 16, 2024	31.11	31.46	31.06	31.17	31.17	1.04%	3,640,069
Sep 13, 2024	30.65	31.16	30.54	30.85	30.85	1.02%	2,886,229
Sep 12, 2024	29.65	30.61	29.28	30.54	30.54	-1.26%	5,065,243
Sep 11, 2024	31.06	31.10	30.50	30.93	30.93	-0.71%	2,654,910
Sep 10, 2024	31.06	31.23	30.82	31.15	31.15	0.29%	3,521,226
Sep 9, 2024	31.10	31.33	30.95	31.06	31.06	-0.10%	5,363,211
Sep 6, 2024	31.43	31.82	30.97	31.09	31.09	-1.18%	3,114,293
Sep 5, 2024	31.70	31.73	31.24	31.46	31.46	-0.03%	3,741,444
Sep 4, 2024	31.90	32.26	29.79	31.47	31.47	-1.50%	8,218,257
Sep 3, 2024	32.07	32.15	31.76	31.95	31.95	-2.02%	2,500,299
Aug 30, 2024	32.47	32.66	32.33	32.61	32.28	0.71%	3,583,878
Aug 29, 2024	32.60	32.71	32.20	32.38	32.05	0.06%	2,064,747
Aug 28, 2024	32.44	32.59	32.22	32.36	32.03	-0.40%	1,605,141
Aug 27, 2024	32.32	32.62	32.29	32.49	32.16	0.34%	1,784,107
Aug 26, 2024	32.36	32.73	32.23	32.38	32.05	0.56%	2,208,677
Aug 23, 2024	31.87	32.36	31.70	32.20	31.87	1.71%	2,067,562
Aug 22, 2024	31.65	31.78	31.45	31.66	31.34	0.03%	1,596,168
Aug 21, 2024	31.41	31.67	31.25	31.65	31.33	1.28%	1,704,257
Aug 20, 2024	31.25	31.38	31.14	31.25	30.93	-0.35%	2,259,894
Aug 19, 2024	31.22	31.47	31.17	31.36	31.04	0.45%	3,493,017
Aug 16, 2024	31.07	31.38	31.01	31.22	30.90	0.48%	2,452,666
Aug 15, 2024	30.96	31.14	30.81	31.07	30.75	1.77%	3,050,558
Aug 14, 2024	30.84	30.92	30.44	30.53	30.22	-0.52%	2,290,553
Aug 13, 2024	30.65	30.82	30.28	30.69	30.38	0.59%	2,131,482
Aug 12, 2024	30.43	30.84	30.32	30.51	30.20	0.33%	2,201,868
Aug 9, 2024	30.44	30.65	30.05	30.41	30.10	-0.10%	2,496,791
Aug 8, 2024	30.03	30.57	29.91	30.44	30.13	1.91%	3,111,149
Aug 7, 2024	30.25	30.43	29.78	29.87	29.57	-0.43%	5,465,190
Aug 6, 2024	29.62	30.38	29.53	30.00	29.69	1.59%	4,143,577
Aug 5, 2024	30.01	30.16	29.14	29.53	29.23	-2.35%	5,004,226
Aug 2, 2024	30.63	30.69	30.06	30.24	29.93	-2.33%	3,553,592
Aug 1, 2024	32.16	32.31	30.71	30.96	30.64	-3.76%	5,263,795
Jul 31, 2024	32.05	32.50	31.67	32.17	31.84	0.63%	14,836,964
Jul 30, 2024	31.31	32.02	31.20	31.97	31.64	2.50%	4,904,877
Jul 29, 2024	31.06	31.37	30.77	31.19	30.87	0.68%	2,682,275
Jul 26, 2024	30.61	31.36	30.38	30.98	30.66	2.38%	5,374,974
Jul 25, 2024	29.77	30.93	29.60	30.26	29.95	2.33%	4,691,864
Jul 24, 2024	30.00	30.07	28.84	29.57	29.27	-1.20%	7,078,311
Jul 23, 2024	29.55	30.09	29.40	29.93	29.62	0.88%	6,149,625
Jul 22, 2024	29.05	29.70	28.92	29.67	29.37	0.07%	4,500,678
Jul 19, 2024	30.17	30.17	29.51	29.65	29.35	-1.36%	3,018,116
Jul 18, 2024	30.15	30.90	29.91	30.06	29.75	-0.46%	2,848,175
Jul 17, 2024	29.20	30.48	29.20	30.20	29.89	-1.47%	4,559,962
Jul 16, 2024	29.50	30.66	29.50	30.65	30.34	3.90%	3,501,530
Jul 15, 2024	29.44	29.78	29.40	29.50	29.20	0.27%	3,320,829
Jul 12, 2024	29.07	29.62	28.95	29.42	29.12	1.83%	4,463,271
Jul 11, 2024	28.73	29.29	28.64	28.89	28.60	1.40%	4,055,868
Jul 10, 2024	28.69	28.83	28.42	28.49	28.20	-0.07%	3,515,123
Jul 9, 2024	28.41	28.73	28.20	28.51	28.22	0.46%	3,270,407
Jul 8, 2024	28.50	28.51	28.22	28.38	28.09	0.14%	4,984,568
Jul 5, 2024	28.29	28.56	28.00	28.34	28.05	-1.49%	6,450,594