Interpublic Group of Comp... (IPG)
NYSE: IPG
· Real-Time Price · USD
26.36
0.43 (1.66%)
At close: Sep 26, 2025, 3:59 PM
26.30
-0.21%
After-hours: Sep 26, 2025, 06:01 PM EDT
IPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.94 | 26.44 | 25.92 | 26.35 | 26.35 | 1.62% | 5,971,706 |
| Sep 25, 2025 | 26.23 | 26.26 | 25.78 | 25.93 | 25.93 | -1.41% | 5,160,600 |
| Sep 24, 2025 | 25.98 | 26.42 | 25.98 | 26.30 | 26.30 | 0.84% | 5,194,800 |
| 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% | 17,696,300 |
| Sep 18, 2025 | 26.21 | 26.33 | 25.96 | 26.02 | 26.02 | -0.91% | 3,255,500 |
| 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% | 4,324,200 |
| 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% | 3,316,800 |
| 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% | 4,049,900 |
| Sep 3, 2025 | 26.13 | 26.58 | 26.13 | 26.46 | 26.46 | 0.61% | 4,529,500 |
| 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% | 2,410,200 |