5 DAY PERFORMANCE
-4.79%
1 MONTH PERFORMANCE
+1.55%
3 MONTH PERFORMANCE
-10.34%
6 MONTH PERFORMANCE
-17.95%
YEAR-TO-DATE PERFORMANCE
-13.38%
1 YEAR PERFORMANCE
-23.92%
The Interpublic Group of Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/25/2025 | $26.14 | $26.29 (0.57%) | $26.53 | $26.10 | 6.81 M | $9.79 B |
| 03/24/2025 | $26.53 | $25.93 (-2.26%) | $26.54 | $25.93 | 9.52 M | $9.66 B |
| 03/21/2025 | $26.34 | $26.51 (0.65%) | $26.83 | $26.16 | 42.35 M | $9.87 B |
| 03/20/2025 | $26.63 | $26.47 (-0.6%) | $26.76 | $26.33 | 5.08 M | $9.86 B |
| 03/19/2025 | $26.48 | $26.65 (0.64%) | $26.89 | $26.39 | 6.24 M | $9.93 B |
| 03/18/2025 | $26.16 | $26.56 (1.53%) | $26.64 | $25.85 | 8.93 M | $9.89 B |
| 03/17/2025 | $26.14 | $26.23 (0.34%) | $26.56 | $26.05 | 7.45 M | $9.77 B |
| 03/14/2025 | $26.16 | $26.43 (1.03%) | $26.57 | $25.93 | 10.90 M | $9.85 B |
| 03/13/2025 | $26.28 | $26.09 (-0.72%) | $26.79 | $25.97 | 7.39 M | $9.72 B |
| 03/12/2025 | $27.32 | $26.35 (-3.55%) | $27.35 | $26.22 | 10.87 M | $9.82 B |
| 03/11/2025 | $27.96 | $27.31 (-2.32%) | $28.39 | $27.25 | 8.93 M | $10.17 B |
| 03/10/2025 | $28.00 | $28.19 (0.68%) | $29.62 | $27.96 | 9.74 M | $10.50 B |
| 03/07/2025 | $27.12 | $28.18 (3.91%) | $28.26 | $27.12 | 10.58 M | $10.50 B |
| 03/06/2025 | $27.26 | $27.33 (0.26%) | $27.57 | $26.96 | 9.56 M | $10.18 B |
| 03/05/2025 | $26.67 | $27.16 (1.84%) | $27.22 | $26.62 | 9.33 M | $10.12 B |
| 03/04/2025 | $26.39 | $26.71 (1.21%) | $27.09 | $26.15 | 6.49 M | $9.95 B |
| 03/03/2025 | $27.35 | $26.46 (-3.25%) | $27.43 | $26.36 | 6.15 M | $9.86 B |
| 02/28/2025 | $27.13 | $27.40 (1%) | $27.45 | $26.95 | 11.65 M | $10.21 B |
| 02/27/2025 | $27.19 | $27.01 (-0.66%) | $27.36 | $26.82 | 3.89 M | $10.06 B |
| 02/26/2025 | $27.85 | $27.66 (-0.68%) | $27.93 | $27.58 | 4.72 M | $10.30 B |
| 02/25/2025 | $27.61 | $27.78 (0.62%) | $27.97 | $27.59 | 6.23 M | $10.35 B |
| 02/24/2025 | $27.23 | $27.57 (1.25%) | $27.89 | $27.18 | 6.88 M | $10.27 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.
