The Interpublic Group of Companies, Inc. (IPG) Charts

$27.28

north_east
$0.46 (1.72%)
Day's range
$26.89
Day's range
$27.54

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