Interpublic Group of Comp... (IPG)
NYSE: IPG
· Real-Time Price · USD
27.15
0.31 (1.15%)
At close: Sep 05, 2025, 3:59 PM
27.41
0.96%
After-hours: Sep 05, 2025, 07:51 PM EDT
IPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.98 | 27.42 | 26.90 | 27.15 | 27.15 | 1.15% | 4,336,010 |
| 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 |
| Aug 28, 2025 | 27.02 | 27.02 | 26.42 | 26.69 | 26.36 | -0.85% | 2,945,800 |
| Aug 27, 2025 | 26.57 | 27.01 | 26.44 | 26.92 | 26.59 | 0.75% | 7,588,509 |
| Aug 26, 2025 | 27.18 | 27.26 | 26.69 | 26.72 | 26.39 | -1.51% | 9,828,442 |
| Aug 25, 2025 | 27.11 | 27.25 | 27.02 | 27.13 | 26.80 | -0.48% | 5,615,306 |
| Aug 22, 2025 | 26.63 | 27.41 | 26.58 | 27.26 | 26.92 | 2.75% | 9,881,041 |
| Aug 21, 2025 | 26.54 | 26.71 | 26.42 | 26.53 | 26.20 | -0.30% | 3,366,000 |
| Aug 20, 2025 | 26.54 | 26.78 | 26.42 | 26.61 | 26.28 | 0.11% | 5,050,609 |
| Aug 19, 2025 | 26.20 | 26.70 | 26.20 | 26.58 | 26.25 | 1.88% | 5,782,832 |
| Aug 18, 2025 | 26.22 | 26.27 | 25.98 | 26.09 | 25.77 | 0.00% | 3,848,845 |
| Aug 15, 2025 | 25.96 | 26.29 | 25.79 | 26.09 | 25.77 | 0.93% | 5,284,158 |
| Aug 14, 2025 | 25.93 | 26.00 | 25.55 | 25.85 | 25.53 | -1.34% | 5,128,800 |
| Aug 13, 2025 | 25.34 | 26.25 | 25.18 | 26.20 | 25.88 | 3.68% | 6,688,205 |
| Aug 12, 2025 | 24.99 | 25.49 | 24.85 | 25.27 | 24.96 | 1.20% | 7,079,903 |
| Aug 11, 2025 | 25.07 | 25.35 | 24.68 | 24.97 | 24.66 | 0.24% | 5,797,900 |
| Aug 8, 2025 | 24.70 | 25.01 | 24.69 | 24.91 | 24.60 | 0.32% | 5,884,790 |