5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
-8.73%
3 MONTH PERFORMANCE
-13.40%
6 MONTH PERFORMANCE
-7.27%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
-14.67%
The Interpublic Group of Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $26.89 | $27.30 (1.52%) | $27.54 | $26.89 | 8.03 M | $10.21 B |
| 01/13/2025 | $26.44 | $26.82 (1.44%) | $26.96 | $26.30 | 7.08 M | $10.03 B |
| 01/10/2025 | $27.04 | $26.64 (-1.48%) | $27.40 | $26.60 | 6.78 M | $9.96 B |
| 01/08/2025 | $27.56 | $27.53 (-0.11%) | $27.61 | $27.33 | 3.29 M | $10.29 B |
| 01/07/2025 | $28.04 | $27.70 (-1.21%) | $28.25 | $27.62 | 5.02 M | $10.36 B |
| 01/06/2025 | $28.11 | $27.99 (-0.43%) | $28.34 | $27.83 | 4.90 M | $10.47 B |
| 01/03/2025 | $28.18 | $28.13 (-0.18%) | $28.28 | $27.89 | 3.46 M | $10.52 B |
| 01/02/2025 | $28.10 | $28.13 (0.11%) | $28.27 | $27.91 | 2.86 M | $10.52 B |
| 12/31/2024 | $27.83 | $28.02 (0.68%) | $28.24 | $27.75 | 2.74 M | $10.48 B |
| 12/30/2024 | $27.92 | $27.79 (-0.47%) | $28.00 | $27.58 | 3.11 M | $10.39 B |
| 12/27/2024 | $28.41 | $28.11 (-1.06%) | $28.60 | $28.11 | 2.98 M | $10.51 B |
| 12/26/2024 | $28.20 | $28.55 (1.24%) | $28.67 | $28.12 | 2.32 M | $10.67 B |
| 12/24/2024 | $28.41 | $28.34 (-0.25%) | $28.47 | $28.12 | 1.77 M | $10.60 B |
| 12/23/2024 | $28.99 | $28.50 (-1.69%) | $29.14 | $28.34 | 3.68 M | $10.66 B |
| 12/20/2024 | $28.69 | $29.07 (1.32%) | $29.34 | $28.42 | 20.65 M | $10.87 B |
| 12/19/2024 | $29.12 | $28.63 (-1.68%) | $29.41 | $28.60 | 8.36 M | $10.70 B |
| 12/18/2024 | $29.21 | $29.07 (-0.48%) | $29.98 | $29.05 | 6.23 M | $10.87 B |
| 12/17/2024 | $29.70 | $29.17 (-1.78%) | $29.98 | $29.08 | 5.57 M | $10.91 B |
| 12/16/2024 | $29.80 | $29.92 (0.4%) | $30.36 | $29.75 | 7.59 M | $11.19 B |
| 12/13/2024 | $29.72 | $29.89 (0.57%) | $29.94 | $29.36 | 4.25 M | $11.18 B |
| 12/12/2024 | $30.01 | $29.78 (-0.77%) | $30.41 | $29.71 | 4.58 M | $11.13 B |
| 12/11/2024 | $30.40 | $30.10 (-0.99%) | $30.67 | $30.10 | 8.34 M | $11.25 B |
| 12/10/2024 | $30.10 | $30.38 (0.93%) | $31.27 | $29.83 | 14.26 M | $11.36 B |
| 12/09/2024 | $32.96 | $30.30 (-8.07%) | $33.05 | $30.24 | 34.74 M | $11.33 B |
| 12/06/2024 | $29.68 | $29.26 (-1.42%) | $29.72 | $29.10 | 3.56 M | $10.94 B |
| 12/05/2024 | $29.31 | $29.48 (0.58%) | $29.67 | $29.20 | 6.27 M | $11.02 B |
| 12/04/2024 | $29.78 | $29.24 (-1.81%) | $29.90 | $29.22 | 5.08 M | $10.93 B |
| 12/03/2024 | $30.11 | $29.90 (-0.7%) | $30.22 | $29.79 | 7.34 M | $11.18 B |
| 12/02/2024 | $30.54 | $30.12 (-1.38%) | $30.57 | $29.93 | 4.90 M | $11.26 B |
| 11/29/2024 | $30.67 | $30.81 (0.46%) | $31.00 | $30.52 | 2.89 M | $11.52 B |
| 11/27/2024 | $30.94 | $30.48 (-1.49%) | $31.01 | $30.34 | 4.62 M | $11.40 B |
| 11/26/2024 | $30.50 | $30.63 (0.43%) | $30.83 | $30.40 | 4.97 M | $11.45 B |
| 11/25/2024 | $29.83 | $30.68 (2.85%) | $30.72 | $29.73 | 8.47 M | $11.47 B |
| 11/22/2024 | $29.16 | $29.58 (1.44%) | $29.70 | $29.05 | 6.03 M | $11.06 B |
| 11/21/2024 | $28.41 | $29.15 (2.6%) | $29.26 | $28.27 | 5.05 M | $10.90 B |
| 11/20/2024 | $27.62 | $28.38 (2.75%) | $28.45 | $27.53 | 6.76 M | $10.61 B |
| 11/19/2024 | $27.24 | $27.66 (1.54%) | $27.77 | $27.06 | 5.29 M | $10.34 B |
| 11/18/2024 | $27.04 | $27.52 (1.78%) | $27.55 | $26.88 | 6.70 M | $10.29 B |
| 11/15/2024 | $29.14 | $27.09 (-7.04%) | $29.20 | $27.01 | 10.28 M | $10.13 B |
| 11/14/2024 | $29.33 | $29.20 (-0.44%) | $29.49 | $29.05 | 5.03 M | $10.92 B |
| 11/13/2024 | $29.18 | $29.29 (0.38%) | $29.46 | $29.08 | 3.57 M | $10.95 B |
| 11/12/2024 | $29.51 | $29.25 (-0.88%) | $29.75 | $29.04 | 4.46 M | $10.94 B |
| 11/11/2024 | $30.04 | $29.62 (-1.4%) | $30.06 | $29.56 | 3.21 M | $11.07 B |
| 11/08/2024 | $30.03 | $29.83 (-0.67%) | $30.14 | $29.73 | 3.71 M | $11.15 B |
| 11/07/2024 | $30.39 | $30.07 (-1.05%) | $30.47 | $29.90 | 4.58 M | $11.24 B |
| 11/06/2024 | $30.96 | $30.38 (-1.87%) | $31.00 | $30.01 | 5.51 M | $11.36 B |
| 11/05/2024 | $29.67 | $29.77 (0.34%) | $29.81 | $29.44 | 2.97 M | $11.13 B |
| 11/04/2024 | $29.48 | $29.50 (0.07%) | $29.53 | $29.30 | 2.36 M | $11.03 B |
| 11/01/2024 | $29.56 | $29.48 (-0.27%) | $29.81 | $29.43 | 2.85 M | $11.02 B |
| 10/31/2024 | $29.86 | $29.40 (-1.54%) | $29.96 | $29.37 | 3.58 M | $10.99 B |
| 10/30/2024 | $29.89 | $29.95 (0.2%) | $30.20 | $29.88 | 2.80 M | $11.20 B |
| 10/29/2024 | $30.40 | $30.03 (-1.22%) | $30.40 | $29.96 | 2.54 M | $11.23 B |
| 10/28/2024 | $29.88 | $30.24 (1.2%) | $30.30 | $29.88 | 3.13 M | $11.31 B |
| 10/25/2024 | $30.08 | $29.80 (-0.93%) | $30.18 | $29.74 | 2.76 M | $11.14 B |
| 10/24/2024 | $30.24 | $29.89 (-1.16%) | $30.30 | $29.86 | 3.69 M | $11.18 B |
| 10/23/2024 | $29.38 | $30.04 (2.25%) | $30.43 | $29.33 | 6.39 M | $11.23 B |
| 10/22/2024 | $31.44 | $29.78 (-5.28%) | $31.56 | $29.28 | 9.30 M | $11.13 B |
| 10/21/2024 | $32.00 | $31.62 (-1.19%) | $32.18 | $31.58 | 6.21 M | $11.82 B |
| 10/18/2024 | $32.17 | $32.03 (-0.44%) | $32.21 | $31.79 | 3.45 M | $12.05 B |
| 10/17/2024 | $32.08 | $32.06 (-0.06%) | $32.15 | $31.69 | 3.50 M | $12.06 B |
| 10/16/2024 | $31.60 | $31.93 (1.04%) | $31.95 | $31.23 | 4.57 M | $12.02 B |
| 10/15/2024 | $31.72 | $31.63 (-0.28%) | $32.00 | $31.59 | 4.01 M | $11.90 B |
| 10/14/2024 | $31.39 | $31.50 (0.35%) | $31.53 | $31.24 | 2.94 M | $11.85 B |