5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
+1.13%
3 MONTH PERFORMANCE
-8.38%
6 MONTH PERFORMANCE
-14.99%
YEAR-TO-DATE PERFORMANCE
-13.38%
1 YEAR PERFORMANCE
-16.68%
The Interpublic Group of Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $24.22 | $24.28 (0.25%) | $24.42 | $24.11 | 5.90 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 |
| 05/19/2025 | $25.09 | $25.46 (1.47%) | $25.51 | $25.05 | 3.18 M | $9.48 B |
| 05/16/2025 | $25.17 | $25.49 (1.27%) | $25.49 | $24.92 | 2.51 M | $9.50 B |
| 05/15/2025 | $25.11 | $25.18 (0.28%) | $25.26 | $24.84 | 3.34 M | $9.38 B |
| 05/14/2025 | $25.54 | $25.09 (-1.76%) | $25.65 | $24.86 | 6.12 M | $9.35 B |
| 05/13/2025 | $25.63 | $25.63 (0%) | $25.81 | $25.54 | 3.41 M | $9.55 B |
| 05/12/2025 | $25.83 | $25.65 (-0.7%) | $26.20 | $25.52 | 3.61 M | $9.55 B |
| 05/09/2025 | $25.38 | $25.12 (-1.02%) | $25.47 | $25.04 | 3.21 M | $9.36 B |
| 05/08/2025 | $25.17 | $25.24 (0.28%) | $25.62 | $25.02 | 2.02 M | $9.40 B |
| 05/07/2025 | $24.98 | $24.98 (0%) | $25.26 | $24.80 | 3.42 M | $9.31 B |
| 05/06/2025 | $25.03 | $25.03 (0%) | $25.33 | $24.91 | 2.74 M | $9.32 B |
| 05/05/2025 | $25.20 | $25.31 (0.44%) | $25.53 | $25.03 | 5.69 M | $9.43 B |
| 05/02/2025 | $25.24 | $25.38 (0.55%) | $25.53 | $25.17 | 4.11 M | $9.45 B |
| 05/01/2025 | $25.12 | $24.95 (-0.68%) | $25.25 | $24.81 | 5.45 M | $9.29 B |
| 04/30/2025 | $24.90 | $25.12 (0.88%) | $25.18 | $24.35 | 3.99 M | $9.36 B |
| 04/29/2025 | $24.75 | $24.98 (0.93%) | $25.15 | $24.67 | 3.90 M | $9.31 B |
| 04/28/2025 | $24.68 | $24.83 (0.61%) | $24.89 | $24.57 | 3.57 M | $9.25 B |
| 04/25/2025 | $24.82 | $24.56 (-1.05%) | $24.89 | $24.36 | 4.95 M | $9.15 B |
| 04/24/2025 | $24.53 | $25.08 (2.24%) | $25.21 | $23.89 | 6.58 M | $9.34 B |
| 04/23/2025 | $24.44 | $23.99 (-1.84%) | $24.67 | $23.89 | 5.12 M | $8.94 B |
| 04/22/2025 | $23.77 | $23.90 (0.55%) | $23.98 | $23.61 | 3.66 M | $8.90 B |
| 04/21/2025 | $23.50 | $23.50 (0%) | $23.77 | $23.28 | 3.87 M | $8.75 B |
| 04/17/2025 | $23.54 | $23.94 (1.7%) | $23.96 | $23.39 | 4.46 M | $8.92 B |
| 04/16/2025 | $24.55 | $23.27 (-5.21%) | $25.10 | $23.06 | 9.93 M | $8.67 B |
| 04/15/2025 | $25.22 | $25.14 (-0.32%) | $25.44 | $25.04 | 4.10 M | $9.36 B |
| 04/14/2025 | $24.98 | $25.01 (0.12%) | $25.28 | $24.69 | 5.31 M | $9.32 B |
| 04/11/2025 | $24.16 | $24.59 (1.78%) | $24.64 | $23.88 | 4.55 M | $9.16 B |
| 04/10/2025 | $24.59 | $24.04 (-2.24%) | $24.80 | $23.30 | 5.69 M | $8.95 B |
| 04/09/2025 | $22.57 | $24.97 (10.63%) | $25.09 | $22.51 | 7.60 M | $9.30 B |
| 04/08/2025 | $23.87 | $22.92 (-3.98%) | $24.15 | $22.60 | 7.90 M | $8.54 B |
| 04/07/2025 | $23.02 | $23.28 (1.13%) | $24.48 | $22.71 | 8.81 M | $8.67 B |
| 04/04/2025 | $24.12 | $23.70 (-1.74%) | $24.53 | $23.67 | 7.81 M | $8.83 B |
| 04/03/2025 | $25.58 | $24.58 (-3.91%) | $25.65 | $24.53 | 5.28 M | $9.16 B |
| 04/02/2025 | $26.07 | $26.04 (-0.12%) | $26.28 | $25.81 | 3.00 M | $9.70 B |
| 04/01/2025 | $27.18 | $26.12 (-3.9%) | $27.19 | $25.97 | 6.20 M | $9.73 B |
| 03/31/2025 | $26.34 | $27.16 (3.11%) | $27.21 | $26.34 | 17.02 M | $10.12 B |
| 03/28/2025 | $26.57 | $26.29 (-1.05%) | $26.74 | $26.16 | 5.08 M | $9.79 B |
| 03/27/2025 | $26.56 | $26.40 (-0.6%) | $26.62 | $26.28 | 6.44 M | $9.83 B |
| 03/26/2025 | $26.16 | $26.49 (1.26%) | $26.72 | $26.16 | 5.58 M | $9.87 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.
