The Interpublic Group of Companies, Inc. (IPG)
NYSE: IPG · Real-Time Price · USD
26.36
+0.07 (0.27%)
Sep 16, 2025, 4:00 PM EDT - Market closed
IPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.26 | 26.55 | 25.99 | 26.36 | 26.36 | 0.27% | 4,324,030 |
| Sep 15, 2025 | 26.50 | 26.56 | 26.21 | 26.29 | 26.29 | -0.38% | 4,120,846 |
| Sep 12, 2025 | 26.61 | 26.70 | 25.94 | 26.39 | 26.39 | -1.16% | 3,316,785 |
| Sep 11, 2025 | 26.01 | 26.70 | 25.95 | 26.70 | 26.70 | 2.85% | 6,630,304 |
| Sep 10, 2025 | 26.37 | 26.50 | 25.76 | 25.96 | 25.96 | -2.37% | 4,615,118 |
| Sep 9, 2025 | 26.98 | 27.03 | 26.51 | 26.59 | 26.59 | -1.55% | 4,527,003 |
| Sep 8, 2025 | 27.05 | 27.05 | 26.53 | 27.01 | 27.01 | -0.52% | 3,847,128 |
| Sep 5, 2025 | 26.98 | 27.42 | 26.90 | 27.15 | 27.15 | 1.15% | 4,337,463 |
| Sep 4, 2025 | 26.47 | 26.85 | 26.18 | 26.84 | 26.84 | 1.44% | 4,049,861 |
| Sep 3, 2025 | 26.13 | 26.58 | 26.13 | 26.46 | 26.46 | 0.61% | 4,529,496 |
| Sep 2, 2025 | 26.35 | 26.78 | 26.20 | 26.30 | 26.30 | -2.01% | 6,438,509 |
| Aug 29, 2025 | 26.58 | 26.92 | 26.58 | 26.84 | 26.51 | 0.56% | 2,410,150 |
| Aug 28, 2025 | 27.02 | 27.02 | 26.42 | 26.69 | 26.36 | -0.85% | 2,945,761 |
| Aug 27, 2025 | 26.57 | 27.01 | 26.44 | 26.92 | 26.59 | 0.75% | 7,588,509 |
| Aug 26, 2025 | 27.18 | 27.26 | 26.69 | 26.72 | 26.39 | -1.51% | 9,828,442 |
| Aug 25, 2025 | 27.11 | 27.25 | 27.02 | 27.13 | 26.79 | -0.48% | 5,615,306 |
| Aug 22, 2025 | 26.63 | 27.41 | 26.58 | 27.26 | 26.92 | 2.75% | 9,881,041 |
| Aug 21, 2025 | 26.54 | 26.71 | 26.42 | 26.53 | 26.20 | -0.30% | 3,365,966 |
| Aug 20, 2025 | 26.54 | 26.78 | 26.42 | 26.61 | 26.28 | 0.11% | 5,050,609 |
| Aug 19, 2025 | 26.20 | 26.70 | 26.20 | 26.58 | 26.25 | 1.88% | 5,782,832 |
| Aug 18, 2025 | 26.22 | 26.27 | 25.98 | 26.09 | 25.77 | - | 3,848,845 |
| Aug 15, 2025 | 25.96 | 26.29 | 25.79 | 26.09 | 25.77 | 0.93% | 5,284,158 |
| Aug 14, 2025 | 25.93 | 26.00 | 25.55 | 25.85 | 25.53 | -1.34% | 5,128,789 |
| Aug 13, 2025 | 25.34 | 26.25 | 25.18 | 26.20 | 25.88 | 3.68% | 6,688,205 |
| Aug 12, 2025 | 24.99 | 25.49 | 24.85 | 25.27 | 24.96 | 1.20% | 7,079,903 |
| Aug 11, 2025 | 25.07 | 25.35 | 24.68 | 24.97 | 24.66 | 0.24% | 5,797,882 |
| Aug 8, 2025 | 24.70 | 25.01 | 24.69 | 24.91 | 24.60 | 0.32% | 5,884,790 |
| Aug 7, 2025 | 25.05 | 25.21 | 24.63 | 24.83 | 24.52 | -0.36% | 3,723,682 |
| Aug 6, 2025 | 24.86 | 25.24 | 24.66 | 24.92 | 24.61 | 0.73% | 4,602,261 |
| Aug 5, 2025 | 24.64 | 24.88 | 24.54 | 24.74 | 24.43 | 0.81% | 3,913,096 |
| Aug 4, 2025 | 24.36 | 24.66 | 24.10 | 24.54 | 24.24 | 1.24% | 5,099,135 |
| Aug 1, 2025 | 24.57 | 24.57 | 24.11 | 24.24 | 23.94 | -1.46% | 4,219,129 |
| Jul 31, 2025 | 24.85 | 25.04 | 24.48 | 24.60 | 24.30 | -0.97% | 8,767,590 |
| Jul 30, 2025 | 25.45 | 25.48 | 24.69 | 24.84 | 24.53 | -2.24% | 5,024,864 |
| Jul 29, 2025 | 25.51 | 25.65 | 25.26 | 25.41 | 25.10 | -0.43% | 6,905,146 |
| Jul 28, 2025 | 26.11 | 26.11 | 25.49 | 25.52 | 25.20 | -2.03% | 3,130,690 |
| Jul 25, 2025 | 26.39 | 26.39 | 25.81 | 26.05 | 25.73 | -0.99% | 4,322,185 |
| Jul 24, 2025 | 26.38 | 27.03 | 26.23 | 26.31 | 25.98 | -0.87% | 8,101,787 |
| Jul 23, 2025 | 25.72 | 26.60 | 25.47 | 26.54 | 26.21 | 3.31% | 8,673,209 |
| Jul 22, 2025 | 24.44 | 25.79 | 24.44 | 25.69 | 25.37 | 6.95% | 10,940,313 |
| Jul 21, 2025 | 24.27 | 24.34 | 24.00 | 24.02 | 23.72 | -0.66% | 6,627,354 |
| Jul 18, 2025 | 24.25 | 24.52 | 24.09 | 24.18 | 23.88 | 0.21% | 11,070,935 |
| Jul 17, 2025 | 24.85 | 24.90 | 24.12 | 24.13 | 23.83 | -4.25% | 9,568,444 |
| Jul 16, 2025 | 24.43 | 25.21 | 24.38 | 25.20 | 24.89 | 4.18% | 10,689,511 |
| Jul 15, 2025 | 24.88 | 25.25 | 24.17 | 24.19 | 23.89 | -2.18% | 9,412,521 |
| Jul 14, 2025 | 24.75 | 24.82 | 24.59 | 24.73 | 24.42 | -0.08% | 6,846,900 |
| Jul 11, 2025 | 24.72 | 25.01 | 24.71 | 24.75 | 24.44 | -1.00% | 5,409,953 |
| Jul 10, 2025 | 24.90 | 25.21 | 24.71 | 25.00 | 24.69 | 1.26% | 6,551,529 |
| Jul 9, 2025 | 24.67 | 25.09 | 24.47 | 24.69 | 24.38 | -2.64% | 9,308,094 |
| Jul 8, 2025 | 25.09 | 25.56 | 25.01 | 25.36 | 25.05 | 0.79% | 7,771,247 |