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

$24.27

$0.94 (-3.73%)
Last update: 04:00 PM EST
Day's range
$24.26
Day's range
$25.01

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