Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202523.0323.0322.5522.66--1.26%4,944,093
Jun 4, 202523.1223.3222.9422.9522.95-0.48%4,570,493
Jun 3, 202522.8623.2322.5523.0623.060.83%5,338,179
Jun 2, 202523.1923.4522.7622.8722.87-4.55%9,447,294
May 30, 202524.1124.2623.6823.9623.62-1.44%47,959,123
May 29, 202524.4424.4423.9324.3123.96-0.08%5,667,775
May 28, 202524.5324.6424.2924.3323.98-0.61%5,465,394
May 27, 202524.3124.5524.1624.4824.132.00%6,817,259
May 23, 202523.8224.0723.6324.0023.66-0.25%3,920,134
May 22, 202524.2124.3123.9424.0623.72-0.91%4,293,268
May 21, 202524.8425.0124.2624.2823.94-3.69%3,522,888
May 20, 202525.4725.6325.1425.2124.85-0.98%3,054,365
May 19, 202525.0925.5125.0525.4625.10-0.12%3,181,369
May 16, 202525.1725.4924.9225.4925.131.23%2,514,069
May 15, 202525.1125.2624.8425.1824.820.36%3,343,168
May 14, 202525.5425.6524.8625.0924.73-2.11%6,124,027
May 13, 202525.6325.8125.5425.6325.27-0.08%3,413,081
May 12, 202525.8326.2025.5225.6525.292.11%3,611,313
May 9, 202525.3825.4725.0425.1224.76-0.48%3,213,007
May 8, 202525.1725.6225.0225.2424.881.04%2,021,903
May 7, 202524.9825.2624.8024.9824.63-0.20%3,415,810
May 6, 202525.0325.3324.9125.0324.67-1.11%2,739,234
May 5, 202525.2025.5325.0325.3124.95-0.28%5,688,454
May 2, 202525.2425.5325.1725.3825.021.72%4,111,908
May 1, 202525.1225.2524.8124.9524.60-0.68%5,448,845
Apr 30, 202524.9025.1824.3525.1224.760.56%3,985,217
Apr 29, 202524.7525.1524.6724.9824.630.60%3,900,449
Apr 28, 202524.6824.8924.5724.8324.481.10%3,568,366
Apr 25, 202524.8224.8924.3624.5624.21-2.07%4,953,738
Apr 24, 202524.5325.2123.8925.0824.724.54%6,581,271
Apr 23, 202524.4424.6723.8923.9923.650.38%5,124,181
Apr 22, 202523.7723.9823.6123.9023.561.70%3,659,918
Apr 21, 202523.5023.7723.2823.5023.17-1.84%3,872,374
Apr 17, 202523.5423.9623.3923.9423.602.88%4,458,689
Apr 16, 202524.5525.1023.0623.2722.94-7.44%9,930,799
Apr 15, 202525.2225.4425.0425.1424.780.52%4,096,870
Apr 14, 202524.9825.2824.6925.0124.651.71%5,308,620
Apr 11, 202524.1624.6423.8824.5924.242.29%4,549,684
Apr 10, 202524.5924.8023.3024.0423.70-3.72%5,685,427
Apr 9, 202522.5725.0922.5124.9724.628.94%7,596,131
Apr 8, 202523.8724.1522.6022.9222.59-1.55%7,903,000
Apr 7, 202523.0224.4822.7123.2822.95-1.77%8,811,980
Apr 4, 202524.1224.5323.6723.7023.36-3.58%7,813,699
Apr 3, 202525.5825.6524.5324.5824.23-5.61%5,284,608
Apr 2, 202526.0726.2825.8126.0425.67-0.31%3,004,648
Apr 1, 202527.1827.1925.9726.1225.75-3.83%6,197,812
Mar 31, 202526.3427.2126.3427.1626.773.31%17,024,063
Mar 28, 202526.5726.7426.1626.2925.92-0.42%5,081,165
Mar 27, 202526.5626.6226.2826.4026.02-0.34%6,442,833
Mar 26, 202526.1626.7226.1626.4926.110.76%5,575,627