Interpublic Group of Comp... (IPG)
NYSE: IPG
· Real-Time Price · USD
26.11
0.26 (1.01%)
At close: Aug 15, 2025, 3:59 PM
26.09
-0.08%
After-hours: Aug 15, 2025, 04:11 PM EDT
IPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.93 | 26.00 | 25.55 | 25.85 | 25.85 | -1.34% | 5,128,789 |
| Aug 13, 2025 | 25.34 | 26.25 | 25.18 | 26.20 | 26.20 | 3.68% | 6,688,205 |
| Aug 12, 2025 | 24.99 | 25.49 | 24.85 | 25.27 | 25.27 | 1.20% | 7,079,903 |
| Aug 11, 2025 | 25.07 | 25.35 | 24.68 | 24.97 | 24.97 | 0.24% | 5,797,900 |
| Aug 8, 2025 | 24.70 | 25.01 | 24.69 | 24.91 | 24.91 | 0.32% | 5,884,790 |
| Aug 7, 2025 | 25.05 | 25.21 | 24.63 | 24.83 | 24.83 | -0.36% | 3,723,682 |
| Aug 6, 2025 | 24.86 | 25.24 | 24.66 | 24.92 | 24.92 | 0.73% | 4,602,300 |
| Aug 5, 2025 | 24.64 | 24.88 | 24.54 | 24.74 | 24.74 | 0.81% | 3,913,100 |
| Aug 4, 2025 | 24.36 | 24.66 | 24.10 | 24.54 | 24.54 | 1.24% | 5,099,135 |
| Aug 1, 2025 | 24.57 | 24.57 | 24.11 | 24.24 | 24.24 | -1.46% | 4,219,129 |
| Jul 31, 2025 | 24.85 | 25.04 | 24.48 | 24.60 | 24.60 | -0.97% | 8,767,590 |
| Jul 30, 2025 | 25.45 | 25.48 | 24.69 | 24.84 | 24.84 | -2.24% | 5,024,900 |
| Jul 29, 2025 | 25.51 | 25.65 | 25.26 | 25.41 | 25.41 | -0.43% | 6,905,146 |
| Jul 28, 2025 | 26.11 | 26.11 | 25.49 | 25.52 | 25.52 | -2.03% | 3,130,700 |
| Jul 25, 2025 | 26.39 | 26.39 | 25.81 | 26.05 | 26.05 | -0.99% | 4,322,200 |
| Jul 24, 2025 | 26.38 | 27.03 | 26.23 | 26.31 | 26.31 | -0.87% | 8,101,787 |
| Jul 23, 2025 | 25.72 | 26.60 | 25.47 | 26.54 | 26.54 | 3.31% | 8,673,209 |
| Jul 22, 2025 | 24.44 | 25.79 | 24.44 | 25.69 | 25.69 | 6.95% | 10,940,313 |
| Jul 21, 2025 | 24.27 | 24.34 | 24.00 | 24.02 | 24.02 | -0.66% | 6,627,354 |
| Jul 18, 2025 | 24.25 | 24.52 | 24.09 | 24.18 | 24.18 | 0.21% | 11,070,935 |