The Interpublic Group of Companies, Inc. (IPG)
NYSE: IPG · Real-Time Price · USD
22.66
-0.29 (-1.26%)
At close: Jun 5, 2025, 4:00 PM
22.66
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:49 PM EDT
IPG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 23.03 | 23.03 | 22.55 | 22.66 | - | -1.26% | 4,944,093 |
Jun 4, 2025 | 23.12 | 23.32 | 22.94 | 22.95 | 22.95 | -0.48% | 4,570,493 |
Jun 3, 2025 | 22.86 | 23.23 | 22.55 | 23.06 | 23.06 | 0.83% | 5,338,179 |
Jun 2, 2025 | 23.19 | 23.45 | 22.76 | 22.87 | 22.87 | -4.55% | 9,447,294 |
May 30, 2025 | 24.11 | 24.26 | 23.68 | 23.96 | 23.62 | -1.44% | 47,959,123 |
May 29, 2025 | 24.44 | 24.44 | 23.93 | 24.31 | 23.96 | -0.08% | 5,667,775 |
May 28, 2025 | 24.53 | 24.64 | 24.29 | 24.33 | 23.98 | -0.61% | 5,465,394 |
May 27, 2025 | 24.31 | 24.55 | 24.16 | 24.48 | 24.13 | 2.00% | 6,817,259 |
May 23, 2025 | 23.82 | 24.07 | 23.63 | 24.00 | 23.66 | -0.25% | 3,920,134 |
May 22, 2025 | 24.21 | 24.31 | 23.94 | 24.06 | 23.72 | -0.91% | 4,293,268 |
May 21, 2025 | 24.84 | 25.01 | 24.26 | 24.28 | 23.94 | -3.69% | 3,522,888 |
May 20, 2025 | 25.47 | 25.63 | 25.14 | 25.21 | 24.85 | -0.98% | 3,054,365 |
May 19, 2025 | 25.09 | 25.51 | 25.05 | 25.46 | 25.10 | -0.12% | 3,181,369 |
May 16, 2025 | 25.17 | 25.49 | 24.92 | 25.49 | 25.13 | 1.23% | 2,514,069 |
May 15, 2025 | 25.11 | 25.26 | 24.84 | 25.18 | 24.82 | 0.36% | 3,343,168 |
May 14, 2025 | 25.54 | 25.65 | 24.86 | 25.09 | 24.73 | -2.11% | 6,124,027 |
May 13, 2025 | 25.63 | 25.81 | 25.54 | 25.63 | 25.27 | -0.08% | 3,413,081 |
May 12, 2025 | 25.83 | 26.20 | 25.52 | 25.65 | 25.29 | 2.11% | 3,611,313 |
May 9, 2025 | 25.38 | 25.47 | 25.04 | 25.12 | 24.76 | -0.48% | 3,213,007 |
May 8, 2025 | 25.17 | 25.62 | 25.02 | 25.24 | 24.88 | 1.04% | 2,021,903 |
May 7, 2025 | 24.98 | 25.26 | 24.80 | 24.98 | 24.63 | -0.20% | 3,415,810 |
May 6, 2025 | 25.03 | 25.33 | 24.91 | 25.03 | 24.67 | -1.11% | 2,739,234 |
May 5, 2025 | 25.20 | 25.53 | 25.03 | 25.31 | 24.95 | -0.28% | 5,688,454 |
May 2, 2025 | 25.24 | 25.53 | 25.17 | 25.38 | 25.02 | 1.72% | 4,111,908 |
May 1, 2025 | 25.12 | 25.25 | 24.81 | 24.95 | 24.60 | -0.68% | 5,448,845 |
Apr 30, 2025 | 24.90 | 25.18 | 24.35 | 25.12 | 24.76 | 0.56% | 3,985,217 |
Apr 29, 2025 | 24.75 | 25.15 | 24.67 | 24.98 | 24.63 | 0.60% | 3,900,449 |
Apr 28, 2025 | 24.68 | 24.89 | 24.57 | 24.83 | 24.48 | 1.10% | 3,568,366 |
Apr 25, 2025 | 24.82 | 24.89 | 24.36 | 24.56 | 24.21 | -2.07% | 4,953,738 |
Apr 24, 2025 | 24.53 | 25.21 | 23.89 | 25.08 | 24.72 | 4.54% | 6,581,271 |
Apr 23, 2025 | 24.44 | 24.67 | 23.89 | 23.99 | 23.65 | 0.38% | 5,124,181 |
Apr 22, 2025 | 23.77 | 23.98 | 23.61 | 23.90 | 23.56 | 1.70% | 3,659,918 |
Apr 21, 2025 | 23.50 | 23.77 | 23.28 | 23.50 | 23.17 | -1.84% | 3,872,374 |
Apr 17, 2025 | 23.54 | 23.96 | 23.39 | 23.94 | 23.60 | 2.88% | 4,458,689 |
Apr 16, 2025 | 24.55 | 25.10 | 23.06 | 23.27 | 22.94 | -7.44% | 9,930,799 |
Apr 15, 2025 | 25.22 | 25.44 | 25.04 | 25.14 | 24.78 | 0.52% | 4,096,870 |
Apr 14, 2025 | 24.98 | 25.28 | 24.69 | 25.01 | 24.65 | 1.71% | 5,308,620 |
Apr 11, 2025 | 24.16 | 24.64 | 23.88 | 24.59 | 24.24 | 2.29% | 4,549,684 |
Apr 10, 2025 | 24.59 | 24.80 | 23.30 | 24.04 | 23.70 | -3.72% | 5,685,427 |
Apr 9, 2025 | 22.57 | 25.09 | 22.51 | 24.97 | 24.62 | 8.94% | 7,596,131 |
Apr 8, 2025 | 23.87 | 24.15 | 22.60 | 22.92 | 22.59 | -1.55% | 7,903,000 |
Apr 7, 2025 | 23.02 | 24.48 | 22.71 | 23.28 | 22.95 | -1.77% | 8,811,980 |
Apr 4, 2025 | 24.12 | 24.53 | 23.67 | 23.70 | 23.36 | -3.58% | 7,813,699 |
Apr 3, 2025 | 25.58 | 25.65 | 24.53 | 24.58 | 24.23 | -5.61% | 5,284,608 |
Apr 2, 2025 | 26.07 | 26.28 | 25.81 | 26.04 | 25.67 | -0.31% | 3,004,648 |
Apr 1, 2025 | 27.18 | 27.19 | 25.97 | 26.12 | 25.75 | -3.83% | 6,197,812 |
Mar 31, 2025 | 26.34 | 27.21 | 26.34 | 27.16 | 26.77 | 3.31% | 17,024,063 |
Mar 28, 2025 | 26.57 | 26.74 | 26.16 | 26.29 | 25.92 | -0.42% | 5,081,165 |
Mar 27, 2025 | 26.56 | 26.62 | 26.28 | 26.40 | 26.02 | -0.34% | 6,442,833 |
Mar 26, 2025 | 26.16 | 26.72 | 26.16 | 26.49 | 26.11 | 0.76% | 5,575,627 |