Skip to main content
IC
The Interpublic Group of Companies, Inc. (IPG)
NYSE: IPG · Real-Time Price · USD
25.22
-0.41 (-1.60%)
May 14, 2025, 9:40 AM - Market open

IPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202525.6325.8125.5425.6325.63-0.08%3,413,081
May 12, 202525.8326.2025.5225.6525.652.11%3,611,313
May 9, 202525.3825.4725.0425.1225.12-0.48%3,213,007
May 8, 202525.1725.6225.0225.2425.241.04%2,021,903
May 7, 202524.9825.2624.8024.9824.98-0.20%3,415,810
May 6, 202525.0325.3324.9125.0325.03-1.11%2,739,234
May 5, 202525.2025.5325.0325.3125.31-0.28%5,688,454
May 2, 202525.2425.5325.1725.3825.381.72%4,111,908
May 1, 202525.1225.2524.8124.9524.95-0.68%5,448,845
Apr 30, 202524.9025.1824.3525.1225.120.56%3,985,217
Apr 29, 202524.7525.1524.6724.9824.980.60%3,900,449
Apr 28, 202524.6824.8924.5724.8324.831.10%3,568,366
Apr 25, 202524.8224.8924.3624.5624.56-2.07%4,953,738
Apr 24, 202524.5325.2123.8925.0825.084.54%6,581,271
Apr 23, 202524.4424.6723.8923.9923.990.38%5,124,181
Apr 22, 202523.7723.9823.6123.9023.901.70%3,659,918
Apr 21, 202523.5023.7723.2823.5023.50-1.84%3,872,374
Apr 17, 202523.5423.9623.3923.9423.942.88%4,458,689
Apr 16, 202524.5525.1023.0623.2723.27-7.44%9,930,799
Apr 15, 202525.2225.4425.0425.1425.140.52%4,096,870
Apr 14, 202524.9825.2824.6925.0125.011.71%5,308,620
Apr 11, 202524.1624.6423.8824.5924.592.29%4,549,684
Apr 10, 202524.5924.8023.3024.0424.04-3.72%5,685,427
Apr 9, 202522.5725.0922.5124.9724.978.94%7,596,131
Apr 8, 202523.8724.1522.6022.9222.92-1.55%7,903,000
Apr 7, 202523.0224.4822.7123.2823.28-1.77%8,811,980
Apr 4, 202524.1224.5323.6723.7023.70-3.58%7,813,699
Apr 3, 202525.5825.6524.5324.5824.58-5.61%5,284,608
Apr 2, 202526.0726.2825.8126.0426.04-0.31%3,004,648
Apr 1, 202527.1827.1925.9726.1226.12-3.83%6,197,812
Mar 31, 202526.3427.2126.3427.1627.163.31%17,024,063
Mar 28, 202526.5726.7426.1626.2926.29-0.42%5,081,165
Mar 27, 202526.5626.6226.2826.4026.40-0.34%6,442,833
Mar 26, 202526.1626.7226.1626.4926.490.76%5,575,627
Mar 25, 202526.1426.5326.1026.2926.291.39%6,813,588
Mar 24, 202526.5326.5425.9325.9325.93-2.19%9,517,010
Mar 21, 202526.3426.8326.1626.5126.510.15%42,353,556
Mar 20, 202526.6326.7626.3326.4726.47-0.68%5,078,428
Mar 19, 202526.4826.8926.3926.6526.650.34%6,236,449
Mar 18, 202526.1626.6425.8526.5626.561.26%8,928,740
Mar 17, 202526.1426.5626.0526.2326.23-0.76%7,451,620
Mar 14, 202526.1626.5725.9326.4326.431.30%10,903,843
Mar 13, 202526.2826.7925.9726.0926.09-0.99%7,387,465
Mar 12, 202527.3227.3526.2226.3526.35-3.52%10,874,113
Mar 11, 202527.9628.3927.2527.3127.31-3.12%8,926,610
Mar 10, 202528.0029.6227.9628.1928.190.04%9,439,261
Mar 7, 202527.1228.2627.1228.1828.183.11%10,580,322
Mar 6, 202527.2627.5726.9627.3327.330.63%9,559,757
Mar 5, 202526.6727.2226.6227.1627.161.68%9,331,620
Mar 4, 202526.3927.0926.1526.7126.710.94%6,487,722