The Interpublic Group of Companies, Inc. (IPG)
Nov 28, 2025 - IPG was delisted (reason: acquired by OMC)
24.57
-0.49 (-1.96%)
Inactive · Last trade price on Nov 26, 2025
IPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 24.66 | 25.32 | 24.47 | 24.57 | 24.57 | -1.96% | 81,319,698 |
| Nov 25, 2025 | 25.98 | 26.00 | 24.95 | 25.06 | 25.06 | -2.53% | 21,857,685 |
| Nov 24, 2025 | 25.52 | 25.96 | 25.34 | 25.71 | 25.71 | -0.04% | 10,294,979 |
| Nov 21, 2025 | 24.79 | 25.78 | 24.68 | 25.72 | 25.72 | 4.77% | 5,021,113 |
| Nov 20, 2025 | 24.72 | 24.76 | 24.41 | 24.55 | 24.55 | -0.57% | 5,750,475 |
| Nov 19, 2025 | 25.20 | 25.31 | 24.66 | 24.69 | 24.69 | -2.02% | 6,630,984 |
| Nov 18, 2025 | 24.99 | 25.27 | 24.82 | 25.20 | 25.20 | 0.68% | 5,923,758 |
| Nov 17, 2025 | 24.87 | 25.07 | 24.77 | 25.03 | 25.03 | 0.97% | 5,619,388 |
| Nov 14, 2025 | 25.07 | 25.07 | 24.70 | 24.79 | 24.79 | -1.12% | 4,093,769 |
| Nov 13, 2025 | 25.38 | 25.54 | 25.04 | 25.07 | 25.07 | -1.49% | 4,116,884 |
| Nov 12, 2025 | 25.31 | 25.57 | 25.18 | 25.45 | 25.45 | 0.39% | 3,723,672 |
| Nov 11, 2025 | 25.24 | 25.41 | 24.87 | 25.35 | 25.35 | 1.48% | 3,734,481 |
| Nov 10, 2025 | 25.46 | 25.47 | 24.39 | 24.98 | 24.98 | -1.89% | 7,188,104 |
| Nov 7, 2025 | 25.09 | 25.51 | 24.97 | 25.46 | 25.46 | 1.72% | 7,954,011 |
| Nov 6, 2025 | 25.20 | 25.85 | 24.94 | 25.03 | 25.03 | -0.67% | 6,478,944 |
| Nov 5, 2025 | 25.24 | 25.57 | 25.03 | 25.20 | 25.20 | -0.28% | 3,962,934 |
| Nov 4, 2025 | 25.03 | 25.36 | 24.94 | 25.27 | 25.27 | 1.04% | 5,462,156 |
| Nov 3, 2025 | 25.44 | 25.55 | 24.83 | 25.01 | 25.01 | -2.53% | 6,449,962 |
| Oct 31, 2025 | 25.45 | 25.77 | 25.37 | 25.66 | 25.66 | -0.19% | 7,336,911 |
| Oct 30, 2025 | 25.50 | 26.22 | 25.31 | 25.71 | 25.71 | -0.19% | 6,904,092 |
| Oct 29, 2025 | 26.23 | 26.23 | 25.65 | 25.76 | 25.76 | -2.24% | 7,830,073 |
| Oct 28, 2025 | 27.05 | 27.06 | 26.31 | 26.35 | 26.35 | -2.80% | 7,986,344 |
| Oct 27, 2025 | 27.08 | 27.33 | 26.98 | 27.11 | 27.11 | 0.18% | 5,746,219 |
| Oct 24, 2025 | 27.69 | 27.74 | 26.89 | 27.06 | 27.06 | -1.71% | 5,996,445 |
| Oct 23, 2025 | 27.78 | 28.02 | 27.52 | 27.53 | 27.53 | -0.90% | 7,703,225 |
| Oct 22, 2025 | 26.78 | 28.24 | 26.70 | 27.78 | 27.78 | 3.12% | 10,061,089 |
| Oct 21, 2025 | 26.60 | 27.25 | 26.60 | 26.94 | 26.94 | 1.16% | 4,612,417 |
| Oct 20, 2025 | 26.57 | 26.76 | 26.41 | 26.63 | 26.63 | 0.91% | 5,765,287 |
| Oct 17, 2025 | 26.39 | 26.72 | 26.15 | 26.39 | 26.39 | 0.19% | 6,069,212 |
| Oct 16, 2025 | 27.05 | 27.07 | 26.25 | 26.34 | 26.34 | -2.59% | 5,545,726 |
| Oct 15, 2025 | 26.86 | 27.26 | 26.72 | 27.04 | 27.04 | 0.93% | 8,474,060 |
| Oct 14, 2025 | 25.92 | 26.80 | 25.76 | 26.79 | 26.79 | 2.60% | 7,114,580 |
| Oct 13, 2025 | 26.25 | 26.44 | 26.01 | 26.11 | 26.11 | -0.04% | 6,595,033 |
| Oct 10, 2025 | 26.71 | 26.88 | 26.06 | 26.12 | 26.12 | -1.62% | 5,675,784 |
| Oct 9, 2025 | 27.32 | 27.43 | 26.53 | 26.55 | 26.55 | -2.68% | 5,726,819 |
| Oct 8, 2025 | 27.19 | 27.56 | 27.09 | 27.28 | 27.28 | 0.15% | 6,501,829 |
| Oct 7, 2025 | 26.80 | 27.46 | 26.75 | 27.24 | 27.24 | 1.64% | 6,991,293 |
| Oct 6, 2025 | 26.49 | 27.17 | 26.49 | 26.80 | 26.80 | 1.13% | 7,155,512 |
| Oct 3, 2025 | 26.26 | 26.83 | 26.24 | 26.50 | 26.50 | 0.91% | 6,663,575 |
| Oct 2, 2025 | 26.33 | 26.49 | 25.90 | 26.26 | 26.26 | -0.94% | 7,414,998 |
| Oct 1, 2025 | 27.92 | 27.97 | 26.44 | 26.51 | 26.51 | -5.02% | 8,502,336 |
| Sep 30, 2025 | 27.20 | 28.42 | 27.09 | 27.91 | 27.91 | 3.03% | 18,396,107 |
| Sep 29, 2025 | 26.42 | 27.13 | 26.26 | 27.09 | 27.09 | 2.81% | 4,766,129 |
| Sep 26, 2025 | 25.94 | 26.44 | 25.92 | 26.35 | 26.35 | 1.62% | 5,971,709 |
| Sep 25, 2025 | 26.23 | 26.26 | 25.78 | 25.93 | 25.93 | -1.41% | 5,160,590 |
| Sep 24, 2025 | 25.98 | 26.42 | 25.98 | 26.30 | 26.30 | 0.84% | 5,194,778 |
| Sep 23, 2025 | 25.83 | 26.52 | 25.83 | 26.08 | 26.08 | 2.23% | 5,959,800 |
| Sep 22, 2025 | 25.70 | 25.80 | 25.47 | 25.51 | 25.51 | -0.55% | 5,024,257 |
| Sep 19, 2025 | 26.03 | 26.07 | 25.35 | 25.65 | 25.65 | -1.42% | 17,696,297 |
| Sep 18, 2025 | 26.21 | 26.33 | 25.96 | 26.02 | 26.02 | -0.91% | 3,255,497 |