IPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	28.20	28.67	28.12	28.55	28.55	0.74%	2,267,810
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
Sep 26, 2024	30.97	31.53	30.92	31.49	31.15	2.51%	2,856,196
Sep 25, 2024	31.34	31.41	30.67	30.72	30.39	-1.60%	3,145,629
Sep 24, 2024	31.27	31.43	31.13	31.22	30.88	-0.26%	4,438,682
Sep 23, 2024	31.27	31.33	30.97	31.30	30.96	0.61%	3,302,882
Sep 20, 2024	31.49	31.49	30.98	31.11	30.77	-1.21%	8,046,640
Sep 19, 2024	31.72	31.79	31.04	31.49	31.15	1.32%	4,306,514
Sep 18, 2024	31.23	31.57	31.05	31.08	30.74	-0.48%	4,271,398
Sep 17, 2024	31.38	31.57	31.02	31.23	30.89	0.19%	3,428,400
Sep 16, 2024	31.11	31.46	31.06	31.17	30.83	1.04%	3,640,069
Sep 13, 2024	30.65	31.16	30.54	30.85	30.52	1.02%	2,886,229
Sep 12, 2024	29.65	30.61	29.28	30.54	30.21	-1.26%	5,065,243
Sep 11, 2024	31.06	31.10	30.50	30.93	30.60	-0.71%	2,654,910
Sep 10, 2024	31.06	31.23	30.82	31.15	30.81	0.29%	3,521,226
Sep 9, 2024	31.10	31.33	30.95	31.06	30.72	-0.10%	5,363,211
Sep 6, 2024	31.43	31.82	30.97	31.09	30.75	-1.18%	3,114,293
Sep 5, 2024	31.70	31.73	31.24	31.46	31.12	-0.03%	3,741,444
Sep 4, 2024	31.90	32.26	29.79	31.47	31.13	-1.50%	8,218,257
Sep 3, 2024	32.07	32.15	31.76	31.95	31.60	-2.02%	2,500,299
Aug 30, 2024	32.47	32.66	32.33	32.61	31.93	0.71%	3,583,878
Aug 29, 2024	32.60	32.71	32.20	32.38	31.70	0.06%	2,064,747
Aug 28, 2024	32.44	32.59	32.22	32.36	31.68	-0.40%	1,605,141
Aug 27, 2024	32.32	32.62	32.29	32.49	31.81	0.34%	1,784,107
Aug 26, 2024	32.36	32.73	32.23	32.38	31.70	0.56%	2,208,677
Aug 23, 2024	31.87	32.36	31.70	32.20	31.53	1.71%	2,067,562
Aug 22, 2024	31.65	31.78	31.45	31.66	31.00	0.03%	1,596,168
Aug 21, 2024	31.41	31.67	31.25	31.65	30.99	1.28%	1,704,257
Aug 20, 2024	31.25	31.38	31.14	31.25	30.60	-0.35%	2,259,894
Aug 19, 2024	31.22	31.47	31.17	31.36	30.70	0.45%	3,493,017
Aug 16, 2024	31.07	31.38	31.01	31.22	30.57	0.48%	2,452,666
Aug 15, 2024	30.96	31.14	30.81	31.07	30.42	1.77%	3,050,558
Aug 14, 2024	30.84	30.92	30.44	30.53	29.89	-0.52%	2,290,553
Aug 13, 2024	30.65	30.82	30.28	30.69	30.05	0.59%	2,131,482
Aug 12, 2024	30.43	30.84	30.32	30.51	29.87	0.33%	2,201,868
Aug 9, 2024	30.44	30.65	30.05	30.41	29.77	-0.10%	2,496,791
Aug 8, 2024	30.03	30.57	29.91	30.44	29.80	1.91%	3,111,149
Aug 7, 2024	30.25	30.43	29.78	29.87	29.24	-0.43%	5,465,190
Aug 6, 2024	29.62	30.38	29.53	30.00	29.37	1.59%	4,143,577