IPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.54	27.59	26.96	27.07	27.07	-1.78%	6,037,986
Feb 20, 2025	27.48	27.76	27.26	27.56	27.56	0.04%	5,496,888
Feb 19, 2025	27.50	27.85	27.43	27.55	27.55	-	5,280,298
Feb 18, 2025	26.99	27.59	26.85	27.55	27.55	1.85%	5,646,616
Feb 14, 2025	27.13	27.28	26.87	27.05	27.05	0.33%	5,974,636
Feb 13, 2025	26.63	27.02	26.51	26.96	26.96	0.67%	8,244,572
Feb 12, 2025	26.97	27.20	26.43	26.78	26.78	-1.44%	7,017,893
Feb 11, 2025	27.03	27.25	26.93	27.17	27.17	-0.04%	4,145,001
Feb 10, 2025	27.70	27.73	27.07	27.18	27.18	-1.13%	6,125,090
Feb 7, 2025	27.81	27.97	27.46	27.49	27.49	-0.83%	3,826,323
Feb 6, 2025	27.99	28.30	27.54	27.72	27.72	-0.93%	6,698,838
Feb 5, 2025	28.80	28.92	27.29	27.98	27.98	-2.85%	8,757,961
Feb 4, 2025	29.01	29.25	28.71	28.80	28.80	-0.69%	5,000,405
Feb 3, 2025	28.43	29.24	28.27	29.00	29.00	1.15%	5,890,090
Jan 31, 2025	28.50	29.10	28.50	28.67	28.67	-0.14%	6,298,452
Jan 30, 2025	28.91	28.98	28.56	28.71	28.71	-0.24%	3,007,089
Jan 29, 2025	28.76	29.15	28.66	28.78	28.78	-0.24%	3,666,428
Jan 28, 2025	29.31	29.34	28.83	28.85	28.85	-1.47%	2,862,867
Jan 27, 2025	28.77	29.52	28.73	29.28	29.28	2.59%	3,349,309
Jan 24, 2025	28.43	28.84	28.36	28.54	28.54	0.96%	3,806,655
Jan 23, 2025	28.14	28.45	28.08	28.27	28.27	0.21%	3,063,794
Jan 22, 2025	28.23	28.31	27.87	28.21	28.21	-0.04%	3,779,847
Jan 21, 2025	28.03	28.43	27.93	28.22	28.22	1.40%	5,792,746
Jan 17, 2025	28.11	28.24	27.78	27.83	27.83	-0.22%	5,109,287
Jan 16, 2025	27.80	28.11	27.76	27.89	27.89	0.40%	4,294,920
Jan 15, 2025	27.60	27.89	27.46	27.78	27.78	1.76%	4,663,702
Jan 14, 2025	26.89	27.54	26.89	27.30	27.30	1.79%	8,083,000
Jan 13, 2025	26.44	26.96	26.30	26.82	26.82	0.68%	7,080,395
Jan 10, 2025	27.04	27.40	26.60	26.64	26.64	-3.23%	6,783,984
Jan 8, 2025	27.56	27.61	27.33	27.53	27.53	-0.61%	3,286,083
Jan 7, 2025	28.04	28.25	27.62	27.70	27.70	-1.04%	5,023,816
Jan 6, 2025	28.11	28.34	27.83	27.99	27.99	-0.50%	4,902,404
Jan 3, 2025	28.18	28.28	27.89	28.13	28.13	-	3,460,752
Jan 2, 2025	28.10	28.27	27.91	28.13	28.13	0.39%	2,857,156
Dec 31, 2024	27.83	28.24	27.75	28.02	28.02	0.83%	2,741,495
Dec 30, 2024	27.92	28.00	27.58	27.79	27.79	-1.14%	3,106,807
Dec 27, 2024	28.41	28.60	28.11	28.11	28.11	-1.54%	2,975,016
Dec 26, 2024	28.20	28.67	28.12	28.55	28.55	0.74%	2,318,265
Dec 24, 2024	28.41	28.47	28.12	28.34	28.34	-0.56%	1,773,317
Dec 23, 2024	28.99	29.14	28.34	28.50	28.50	-1.96%	3,679,649
Dec 20, 2024	28.69	29.34	28.42	29.07	29.07	1.54%	20,653,567
Dec 19, 2024	29.12	29.41	28.60	28.63	28.63	-1.51%	8,361,096
Dec 18, 2024	29.21	29.98	29.05	29.07	29.07	-0.34%	6,231,445
Dec 17, 2024	29.70	29.98	29.08	29.17	29.17	-2.51%	5,569,488
Dec 16, 2024	29.80	30.36	29.75	29.92	29.92	0.10%	7,591,310
Dec 13, 2024	29.72	29.94	29.36	29.89	29.89	0.37%	4,246,653
Dec 12, 2024	30.01	30.41	29.71	29.78	29.78	-1.06%	4,582,934
Dec 11, 2024	30.40	30.67	30.10	30.10	30.10	-0.92%	8,344,903
Dec 10, 2024	30.10	31.27	29.83	30.38	30.38	0.26%	14,260,180
Dec 9, 2024	32.96	33.05	30.24	30.30	30.30	3.55%	34,738,737
Dec 6, 2024	29.68	29.72	29.10	29.26	29.26	-0.75%	3,557,588
Dec 5, 2024	29.31	29.67	29.20	29.48	29.48	0.82%	6,270,330
Dec 4, 2024	29.78	29.90	29.22	29.24	29.24	-2.21%	5,076,787
Dec 3, 2024	30.11	30.22	29.79	29.90	29.90	-0.73%	7,341,086
Dec 2, 2024	30.54	30.57	29.93	30.12	30.12	-2.24%	4,901,948
Nov 29, 2024	30.67	31.00	30.52	30.81	30.48	1.08%	2,885,116
Nov 27, 2024	30.94	31.01	30.34	30.48	30.15	-0.49%	4,615,527
Nov 26, 2024	30.50	30.83	30.40	30.63	30.30	-0.16%	4,972,341
Nov 25, 2024	29.83	30.72	29.73	30.68	30.35	3.72%	8,465,097
Nov 22, 2024	29.16	29.70	29.05	29.58	29.26	1.48%	6,026,675
Nov 21, 2024	28.41	29.26	28.27	29.15	28.83	2.71%	5,054,906
Nov 20, 2024	27.62	28.45	27.53	28.38	28.07	2.60%	6,762,699
Nov 19, 2024	27.24	27.77	27.06	27.66	27.36	0.51%	5,294,146
Nov 18, 2024	27.04	27.55	26.88	27.52	27.22	1.59%	6,702,064
Nov 15, 2024	29.14	29.20	27.01	27.09	26.80	-7.23%	10,277,402
Nov 14, 2024	29.33	29.49	29.05	29.20	28.88	-0.31%	5,025,501
Nov 13, 2024	29.18	29.46	29.08	29.29	28.97	0.14%	3,573,120
Nov 12, 2024	29.51	29.75	29.04	29.25	28.93	-1.25%	4,461,228
Nov 11, 2024	30.04	30.06	29.56	29.62	29.30	-0.70%	3,206,562
Nov 8, 2024	30.03	30.14	29.73	29.83	29.51	-0.80%	3,709,165
Nov 7, 2024	30.39	30.47	29.90	30.07	29.74	-1.02%	4,575,156
Nov 6, 2024	30.96	31.00	30.01	30.38	30.05	2.05%	5,510,539
Nov 5, 2024	29.67	29.81	29.44	29.77	29.45	0.92%	2,965,801
Nov 4, 2024	29.48	29.53	29.30	29.50	29.18	0.07%	2,364,443
Nov 1, 2024	29.56	29.81	29.43	29.48	29.16	0.27%	2,852,413
Oct 31, 2024	29.86	29.96	29.37	29.40	29.08	-1.84%	3,577,985
Oct 30, 2024	29.89	30.20	29.88	29.95	29.63	-0.27%	2,796,533
Oct 29, 2024	30.40	30.40	29.96	30.03	29.71	-0.69%	2,540,620
Oct 28, 2024	29.88	30.30	29.88	30.24	29.91	1.48%	3,132,174
Oct 25, 2024	30.08	30.18	29.74	29.80	29.48	-0.30%	2,758,024
Oct 24, 2024	30.24	30.30	29.86	29.89	29.57	-0.50%	3,691,815
Oct 23, 2024	29.38	30.43	29.33	30.04	29.71	0.87%	6,389,978
Oct 22, 2024	31.44	31.56	29.28	29.78	29.46	-5.82%	9,297,084
Oct 21, 2024	32.00	32.18	31.58	31.62	31.28	-1.28%	6,207,810
Oct 18, 2024	32.17	32.21	31.79	32.03	31.68	-0.09%	3,450,926
Oct 17, 2024	32.08	32.15	31.69	32.06	31.71	0.41%	3,501,038
Oct 16, 2024	31.60	31.95	31.23	31.93	31.58	0.95%	4,565,242
Oct 15, 2024	31.72	32.00	31.59	31.63	31.29	0.41%	4,011,883
Oct 14, 2024	31.39	31.53	31.24	31.50	31.16	0.35%	2,942,468
Oct 11, 2024	31.08	31.45	31.05	31.39	31.05	1.06%	5,823,651
Oct 10, 2024	30.98	31.08	30.79	31.06	30.72	0.13%	2,546,136
Oct 9, 2024	30.91	31.27	30.81	31.02	30.68	0.49%	3,875,728
Oct 8, 2024	30.64	30.94	30.51	30.87	30.54	0.68%	4,964,963
Oct 7, 2024	30.70	30.83	30.49	30.66	30.33	-0.42%	3,425,652
Oct 4, 2024	31.19	31.38	30.70	30.79	30.46	-0.10%	2,658,510
Oct 3, 2024	30.83	30.98	30.56	30.82	30.49	-0.80%	3,125,175
Oct 2, 2024	31.06	31.50	31.00	31.07	30.73	-0.48%	3,606,820
Oct 1, 2024	31.49	31.57	30.83	31.22	30.88	-1.30%	3,268,504
Sep 30, 2024	31.18	31.76	31.12	31.63	31.29	0.03%	4,097,200
Sep 27, 2024	31.65	32.02	31.37	31.62	31.28	0.41%	4,019,627