The Interpublic Group of Companies, Inc. (IPG)
NYSE: IPG · Real-Time Price · USD
26.12
-0.43 (-1.62%)
Oct 10, 2025, 4:00 PM EDT - Market closed
IPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.71 | 26.88 | 26.06 | 26.12 | 26.12 | -1.62% | 5,166,146 |
| 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 |
| Sep 17, 2025 | 26.32 | 26.86 | 26.13 | 26.26 | 26.26 | -0.38% | 4,560,614 |
| Sep 16, 2025 | 26.26 | 26.55 | 25.99 | 26.36 | 26.36 | 0.27% | 4,324,182 |
| 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 |