Interpublic Group of Comp... (IPG)
26.29
-0.11 (-0.42%)
At close: Mar 28, 2025, 3:59 PM
26.29
0.02%
After-hours: Mar 28, 2025, 06:00 PM EDT
IPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.57 | 26.74 | 26.16 | 26.29 | -0.11 | -0.42% | 5,076,630 |
| Mar 27, 2025 | 26.56 | 26.62 | 26.28 | 26.40 | -0.09 | -0.34% | 6,442,833 |
| Mar 26, 2025 | 26.16 | 26.72 | 26.16 | 26.49 | 0.20 | 0.76% | 5,575,627 |
| Mar 25, 2025 | 26.14 | 26.53 | 26.10 | 26.29 | 0.36 | 1.39% | 6,813,600 |
| Mar 24, 2025 | 26.53 | 26.54 | 25.93 | 25.93 | -0.58 | -2.19% | 9,517,010 |
| Mar 21, 2025 | 26.34 | 26.83 | 26.16 | 26.51 | 0.04 | 0.15% | 42,353,556 |
| Mar 20, 2025 | 26.63 | 26.76 | 26.33 | 26.47 | -0.18 | -0.68% | 5,078,428 |
| Mar 19, 2025 | 26.48 | 26.89 | 26.39 | 26.65 | 0.09 | 0.34% | 6,236,449 |
| Mar 18, 2025 | 26.16 | 26.64 | 25.85 | 26.56 | 0.33 | 1.26% | 8,928,740 |
| Mar 17, 2025 | 26.14 | 26.56 | 26.05 | 26.23 | -0.20 | -0.76% | 7,451,620 |
| Mar 14, 2025 | 26.16 | 26.57 | 25.93 | 26.43 | 0.34 | 1.30% | 10,903,843 |
| Mar 13, 2025 | 26.28 | 26.79 | 25.97 | 26.09 | -0.26 | -0.99% | 7,387,465 |
| Mar 12, 2025 | 27.32 | 27.35 | 26.22 | 26.35 | -0.96 | -3.52% | 10,874,113 |
| Mar 11, 2025 | 27.96 | 28.39 | 27.25 | 27.31 | -0.88 | -3.12% | 8,926,610 |
| Mar 10, 2025 | 28.00 | 29.62 | 27.96 | 28.19 | 0.01 | 0.04% | 9,741,944 |
| Mar 7, 2025 | 27.12 | 28.26 | 27.12 | 28.18 | 0.85 | 3.11% | 10,580,322 |
| Mar 6, 2025 | 27.26 | 27.57 | 26.96 | 27.33 | 0.17 | 0.63% | 9,559,757 |
| Mar 5, 2025 | 26.67 | 27.22 | 26.62 | 27.16 | 0.45 | 1.68% | 9,331,620 |
| Mar 4, 2025 | 26.39 | 27.09 | 26.15 | 26.71 | 0.25 | 0.94% | 6,487,722 |
| Mar 3, 2025 | 27.35 | 27.43 | 26.36 | 26.46 | -0.94 | -3.43% | 6,150,500 |
| Feb 28, 2025 | 27.13 | 27.45 | 26.95 | 27.40 | 0.39 | 1.44% | 11,652,258 |
| Feb 27, 2025 | 27.19 | 27.36 | 26.82 | 27.01 | -0.65 | -2.35% | 3,885,836 |
| Feb 26, 2025 | 27.85 | 27.93 | 27.58 | 27.66 | -0.12 | -0.43% | 4,721,402 |
| Feb 25, 2025 | 27.61 | 27.97 | 27.59 | 27.78 | 0.21 | 0.76% | 6,226,300 |
| Feb 24, 2025 | 27.23 | 27.89 | 27.18 | 27.57 | 0.50 | 1.85% | 6,876,637 |
| Feb 21, 2025 | 27.54 | 27.59 | 26.96 | 27.07 | -0.49 | -1.78% | 6,038,200 |
| Feb 20, 2025 | 27.48 | 27.76 | 27.26 | 27.56 | 0.01 | 0.04% | 5,496,900 |
| Feb 19, 2025 | 27.50 | 27.85 | 27.43 | 27.55 | 0.00 | 0.00% | 5,280,300 |
| Feb 18, 2025 | 26.99 | 27.59 | 26.85 | 27.55 | 0.50 | 1.85% | 5,646,616 |
| Feb 14, 2025 | 27.13 | 27.28 | 26.87 | 27.05 | 0.09 | 0.33% | 5,974,636 |
| Feb 13, 2025 | 26.63 | 27.02 | 26.51 | 26.96 | 0.18 | 0.67% | 8,244,600 |
| Feb 12, 2025 | 26.97 | 27.20 | 26.43 | 26.78 | -0.39 | -1.44% | 7,017,900 |
| Feb 11, 2025 | 27.03 | 27.25 | 26.93 | 27.17 | -0.01 | -0.04% | 4,145,001 |
| Feb 10, 2025 | 27.70 | 27.73 | 27.07 | 27.18 | -0.31 | -1.13% | 6,125,090 |
| Feb 7, 2025 | 27.81 | 27.97 | 27.46 | 27.49 | -0.23 | -0.83% | 3,826,323 |
| Feb 6, 2025 | 27.99 | 28.30 | 27.54 | 27.72 | -0.26 | -0.93% | 6,698,838 |
| Feb 5, 2025 | 28.80 | 28.92 | 27.29 | 27.98 | -0.82 | -2.85% | 8,758,000 |
| Feb 4, 2025 | 29.01 | 29.25 | 28.71 | 28.80 | -0.20 | -0.69% | 5,000,405 |
| Feb 3, 2025 | 28.43 | 29.24 | 28.27 | 29.00 | 0.33 | 1.15% | 5,890,100 |
| Jan 31, 2025 | 28.50 | 29.10 | 28.50 | 28.67 | -0.04 | -0.14% | 6,298,452 |
| Jan 30, 2025 | 28.91 | 28.98 | 28.56 | 28.71 | -0.07 | -0.24% | 3,007,100 |
| Jan 29, 2025 | 28.76 | 29.15 | 28.66 | 28.78 | -0.07 | -0.24% | 3,666,428 |
| Jan 28, 2025 | 29.31 | 29.34 | 28.83 | 28.85 | -0.43 | -1.47% | 2,862,900 |
| Jan 27, 2025 | 28.77 | 29.52 | 28.73 | 29.28 | 0.74 | 2.59% | 3,349,309 |
| Jan 24, 2025 | 28.43 | 28.84 | 28.36 | 28.54 | 0.27 | 0.96% | 3,806,700 |
| Jan 23, 2025 | 28.14 | 28.45 | 28.08 | 28.27 | 0.06 | 0.21% | 3,063,800 |
| Jan 22, 2025 | 28.23 | 28.31 | 27.87 | 28.21 | -0.01 | -0.04% | 3,779,847 |
| Jan 21, 2025 | 28.03 | 28.43 | 27.93 | 28.22 | 0.39 | 1.40% | 5,792,746 |
| Jan 17, 2025 | 28.11 | 28.24 | 27.78 | 27.83 | -0.06 | -0.22% | 5,109,287 |
| Jan 16, 2025 | 27.80 | 28.11 | 27.76 | 27.89 | 0.11 | 0.40% | 4,294,920 |