Skip to main content
The Interpublic Group of Companies, Inc. (IPG)
NYSE: IPG · Real-Time Price · USD
26.09
+0.24 (0.93%)
At close: Aug 15, 2025, 4:00 PM
25.96
-0.13 (-0.51%)
After-hours: Aug 15, 2025, 7:03 PM EDT

IPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.9626.2925.7926.09-0.93%3,804,549
Aug 14, 202525.9326.0025.5525.8525.85-1.34%5,128,789
Aug 13, 202525.3426.2525.1826.2026.203.68%6,688,205
Aug 12, 202524.9925.4924.8525.2725.271.20%7,079,903
Aug 11, 202525.0725.3524.6824.9724.970.24%5,797,882
Aug 8, 202524.7025.0124.6924.9124.910.32%5,884,790
Aug 7, 202525.0525.2124.6324.8324.83-0.36%3,723,682
Aug 6, 202524.8625.2424.6624.9224.920.73%4,602,261
Aug 5, 202524.6424.8824.5424.7424.740.81%3,913,096
Aug 4, 202524.3624.6624.1024.5424.541.24%5,099,135
Aug 1, 202524.5724.5724.1124.2424.24-1.46%4,219,129
Jul 31, 202524.8525.0424.4824.6024.60-0.97%8,767,590
Jul 30, 202525.4525.4824.6924.8424.84-2.24%5,024,864
Jul 29, 202525.5125.6525.2625.4125.41-0.43%6,905,146
Jul 28, 202526.1126.1125.4925.5225.52-2.03%3,130,690
Jul 25, 202526.3926.3925.8126.0526.05-0.99%4,322,185
Jul 24, 202526.3827.0326.2326.3126.31-0.87%8,101,787
Jul 23, 202525.7226.6025.4726.5426.543.31%8,673,209
Jul 22, 202524.4425.7924.4425.6925.696.95%10,940,313
Jul 21, 202524.2724.3424.0024.0224.02-0.66%6,627,354
Jul 18, 202524.2524.5224.0924.1824.180.21%11,070,935
Jul 17, 202524.8524.9024.1224.1324.13-4.25%9,568,444
Jul 16, 202524.4325.2124.3825.2025.204.18%10,689,511
Jul 15, 202524.8825.2524.1724.1924.19-2.18%9,412,521
Jul 14, 202524.7524.8224.5924.7324.73-0.08%6,846,900
Jul 11, 202524.7225.0124.7124.7524.75-1.00%5,409,953
Jul 10, 202524.9025.2124.7125.0025.001.26%6,551,529
Jul 9, 202524.6725.0924.4724.6924.69-2.64%9,308,094
Jul 8, 202525.0925.5625.0125.3625.360.79%7,771,247
Jul 7, 202525.3425.3825.0125.1625.16-0.87%4,261,806
Jul 3, 202525.5825.6625.3825.3825.38-0.67%4,872,664
Jul 2, 202525.3025.6324.8225.5525.551.67%11,853,583
Jul 1, 202524.2825.4224.2825.1325.132.66%7,359,693
Jun 30, 202524.2324.6224.2324.4824.480.95%6,893,063
Jun 27, 202524.3624.6524.1324.2524.250.04%9,432,246
Jun 26, 202524.2124.4224.1124.2424.240.54%10,133,114
Jun 25, 202524.3124.4623.9624.1124.11-2.35%9,246,017
Jun 24, 202524.4324.7424.2024.6924.691.06%10,796,082
Jun 23, 202523.5124.4823.3924.4324.434.31%24,319,448
Jun 20, 202523.2323.5823.1223.4223.421.47%17,282,210
Jun 18, 202523.0223.3422.9323.0823.080.30%7,019,763
Jun 17, 202523.3023.4722.7423.0123.01-2.00%8,201,679
Jun 16, 202523.1723.5223.0623.4823.482.09%6,206,793
Jun 13, 202523.3523.4622.9023.0023.00-2.71%6,603,082
Jun 12, 202523.7124.1523.1823.6423.64-0.51%25,696,707
Jun 11, 202523.8424.0523.6223.7623.76-0.04%7,406,932
Jun 10, 202523.2923.8123.1623.7723.772.99%6,184,459
Jun 9, 202523.1723.2922.9623.0823.080.09%3,480,145
Jun 6, 202522.8523.1322.8323.0623.061.77%3,932,545
Jun 5, 202523.0323.0322.5522.6622.66-1.26%4,946,821