5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+9.90%
3 MONTH PERFORMANCE
+5.41%
6 MONTH PERFORMANCE
-3.57%
YEAR-TO-DATE PERFORMANCE
-5.16%
1 YEAR PERFORMANCE
-14.96%
The Interpublic Group of Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $26.20 | $26.58 (1.45%) | $26.70 | $26.20 | 5.78 M | $9.78 B |
| 08/18/2025 | $26.22 | $26.09 (-0.5%) | $26.27 | $25.98 | 3.85 M | $9.60 B |
| 08/15/2025 | $25.96 | $26.09 (0.5%) | $26.29 | $25.79 | 5.28 M | $9.60 B |
| 08/14/2025 | $25.93 | $25.85 (-0.31%) | $26.00 | $25.55 | 5.13 M | $9.51 B |
| 08/13/2025 | $25.34 | $26.20 (3.39%) | $26.25 | $25.18 | 6.69 M | $9.64 B |
| 08/12/2025 | $24.99 | $25.27 (1.12%) | $25.49 | $24.85 | 7.08 M | $9.30 B |
| 08/11/2025 | $25.07 | $24.97 (-0.4%) | $25.35 | $24.68 | 5.80 M | $9.19 B |
| 08/08/2025 | $24.70 | $24.91 (0.85%) | $25.01 | $24.69 | 5.88 M | $9.16 B |
| 08/07/2025 | $25.05 | $24.83 (-0.88%) | $25.21 | $24.63 | 3.72 M | $9.13 B |
| 08/06/2025 | $24.86 | $24.92 (0.24%) | $25.24 | $24.66 | 4.60 M | $9.17 B |
| 08/05/2025 | $24.64 | $24.74 (0.41%) | $24.88 | $24.54 | 3.91 M | $9.10 B |
| 08/04/2025 | $24.36 | $24.54 (0.74%) | $24.66 | $24.10 | 5.10 M | $9.03 B |
| 08/01/2025 | $24.57 | $24.24 (-1.34%) | $24.57 | $24.11 | 4.22 M | $8.92 B |
| 07/31/2025 | $24.85 | $24.60 (-1.01%) | $25.04 | $24.48 | 8.77 M | $9.05 B |
| 07/30/2025 | $25.45 | $24.84 (-2.4%) | $25.48 | $24.69 | 5.02 M | $9.14 B |
| 07/29/2025 | $25.51 | $25.41 (-0.39%) | $25.65 | $25.26 | 6.91 M | $9.35 B |
| 07/28/2025 | $26.11 | $25.52 (-2.26%) | $26.11 | $25.49 | 3.13 M | $9.39 B |
| 07/25/2025 | $26.39 | $26.05 (-1.29%) | $26.39 | $25.81 | 4.32 M | $9.58 B |
| 07/24/2025 | $26.38 | $26.31 (-0.27%) | $27.03 | $26.23 | 8.10 M | $9.68 B |
| 07/23/2025 | $25.72 | $26.54 (3.19%) | $26.60 | $25.47 | 8.67 M | $9.76 B |
| 07/22/2025 | $24.44 | $25.69 (5.11%) | $25.79 | $24.44 | 10.94 M | $9.45 B |
| 07/21/2025 | $24.27 | $24.02 (-1.03%) | $24.34 | $24.00 | 6.63 M | $8.84 B |
| 07/18/2025 | $24.25 | $24.18 (-0.29%) | $24.52 | $24.09 | 11.07 M | $9.01 B |
| 07/17/2025 | $24.85 | $24.13 (-2.9%) | $24.90 | $24.12 | 9.57 M | $8.99 B |
| 07/16/2025 | $24.43 | $25.20 (3.15%) | $25.21 | $24.38 | 10.69 M | $9.39 B |
| 07/15/2025 | $24.88 | $24.19 (-2.77%) | $25.25 | $24.17 | 9.41 M | $9.01 B |
| 07/14/2025 | $24.75 | $24.73 (-0.08%) | $24.82 | $24.59 | 6.85 M | $9.21 B |
| 07/11/2025 | $24.72 | $24.75 (0.12%) | $25.01 | $24.71 | 5.41 M | $9.22 B |
| 07/10/2025 | $24.90 | $25.00 (0.4%) | $25.21 | $24.71 | 6.55 M | $9.31 B |
| 07/09/2025 | $24.67 | $24.69 (0.08%) | $25.09 | $24.47 | 9.31 M | $9.20 B |
| 07/08/2025 | $25.09 | $25.36 (1.08%) | $25.56 | $25.01 | 7.77 M | $9.45 B |
| 07/07/2025 | $25.34 | $25.16 (-0.71%) | $25.38 | $25.01 | 4.26 M | $9.37 B |
| 07/03/2025 | $25.58 | $25.38 (-0.78%) | $25.66 | $25.38 | 4.87 M | $9.45 B |
| 07/02/2025 | $25.30 | $25.55 (0.99%) | $25.63 | $24.82 | 11.85 M | $9.52 B |
| 07/01/2025 | $24.28 | $25.13 (3.5%) | $25.42 | $24.28 | 7.36 M | $9.36 B |
| 06/30/2025 | $24.23 | $24.48 (1.03%) | $24.62 | $24.23 | 6.89 M | $9.12 B |
| 06/27/2025 | $24.36 | $24.25 (-0.45%) | $24.65 | $24.13 | 9.43 M | $9.03 B |
| 06/26/2025 | $24.21 | $24.24 (0.12%) | $24.42 | $24.11 | 10.13 M | $9.03 B |
| 06/25/2025 | $24.31 | $24.11 (-0.82%) | $24.46 | $23.96 | 9.25 M | $8.98 B |
| 06/24/2025 | $24.43 | $24.69 (1.06%) | $24.74 | $24.20 | 10.80 M | $9.20 B |
| 06/23/2025 | $23.51 | $24.43 (3.91%) | $24.48 | $23.39 | 24.32 M | $9.10 B |
| 06/20/2025 | $23.23 | $23.42 (0.82%) | $23.58 | $23.12 | 17.28 M | $8.72 B |
| 06/18/2025 | $23.02 | $23.08 (0.26%) | $23.34 | $22.93 | 7.02 M | $8.60 B |
| 06/17/2025 | $23.30 | $23.01 (-1.24%) | $23.47 | $22.74 | 8.20 M | $8.57 B |
| 06/16/2025 | $23.17 | $23.48 (1.34%) | $23.52 | $23.06 | 6.21 M | $8.75 B |
| 06/13/2025 | $23.35 | $23.00 (-1.5%) | $23.46 | $22.90 | 6.60 M | $8.57 B |
| 06/12/2025 | $23.71 | $23.64 (-0.3%) | $24.15 | $23.18 | 25.70 M | $8.81 B |
| 06/11/2025 | $23.84 | $23.76 (-0.34%) | $24.05 | $23.62 | 7.41 M | $8.85 B |
| 06/10/2025 | $23.29 | $23.77 (2.06%) | $23.81 | $23.16 | 6.18 M | $8.85 B |
| 06/09/2025 | $23.17 | $23.08 (-0.39%) | $23.29 | $22.96 | 3.48 M | $8.60 B |
| 06/06/2025 | $22.85 | $23.06 (0.92%) | $23.13 | $22.83 | 3.93 M | $8.59 B |
| 06/05/2025 | $23.03 | $22.66 (-1.61%) | $23.03 | $22.55 | 4.95 M | $8.44 B |
| 06/04/2025 | $23.12 | $22.95 (-0.74%) | $23.32 | $22.94 | 4.57 M | $8.55 B |
| 06/03/2025 | $22.86 | $23.06 (0.87%) | $23.23 | $22.55 | 5.34 M | $8.59 B |
| 06/02/2025 | $23.19 | $22.87 (-1.38%) | $23.45 | $22.76 | 9.45 M | $8.52 B |
| 05/30/2025 | $24.11 | $23.96 (-0.62%) | $24.26 | $23.68 | 47.96 M | $8.93 B |
| 05/29/2025 | $24.44 | $24.31 (-0.53%) | $24.44 | $23.93 | 5.67 M | $9.06 B |
| 05/28/2025 | $24.53 | $24.33 (-0.82%) | $24.64 | $24.29 | 5.47 M | $9.06 B |
| 05/27/2025 | $24.31 | $24.48 (0.7%) | $24.55 | $24.16 | 6.82 M | $9.12 B |
| 05/23/2025 | $23.82 | $24.00 (0.76%) | $24.07 | $23.63 | 3.92 M | $8.94 B |
| 05/22/2025 | $24.21 | $24.06 (-0.62%) | $24.31 | $23.94 | 4.29 M | $8.96 B |
| 05/21/2025 | $24.84 | $24.28 (-2.25%) | $25.01 | $24.26 | 3.52 M | $9.04 B |
| 05/20/2025 | $25.47 | $25.21 (-1.02%) | $25.63 | $25.14 | 3.05 M | $9.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
