5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
-4.48%
3 MONTH PERFORMANCE
-12.98%
6 MONTH PERFORMANCE
-15.37%
YEAR-TO-DATE PERFORMANCE
-10.96%
1 YEAR PERFORMANCE
-18.20%
The Interpublic Group of Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $25.12 | $24.95 (-0.68%) | $25.25 | $24.81 | 5.45 M | $9.31 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 | $8.98 B |
| 04/16/2025 | $24.55 | $23.27 (-5.21%) | $25.10 | $23.06 | 9.93 M | $8.73 B |
| 04/15/2025 | $25.22 | $25.14 (-0.32%) | $25.44 | $25.04 | 4.10 M | $9.43 B |
| 04/14/2025 | $24.98 | $25.01 (0.12%) | $25.28 | $24.69 | 5.31 M | $9.38 B |
| 04/11/2025 | $24.16 | $24.59 (1.78%) | $24.64 | $23.88 | 4.55 M | $9.23 B |
| 04/10/2025 | $24.59 | $24.04 (-2.24%) | $24.80 | $23.30 | 5.69 M | $9.02 B |
| 04/09/2025 | $22.57 | $24.97 (10.63%) | $25.09 | $22.51 | 7.60 M | $9.37 B |
| 04/08/2025 | $23.87 | $22.92 (-3.98%) | $24.15 | $22.60 | 7.90 M | $8.60 B |
| 04/07/2025 | $23.02 | $23.28 (1.13%) | $24.48 | $22.71 | 8.81 M | $8.73 B |
| 04/04/2025 | $24.12 | $23.70 (-1.74%) | $24.53 | $23.67 | 7.81 M | $8.89 B |
| 04/03/2025 | $25.58 | $24.58 (-3.91%) | $25.65 | $24.53 | 5.28 M | $9.22 B |
| 04/02/2025 | $26.07 | $26.04 (-0.12%) | $26.28 | $25.81 | 3.00 M | $9.77 B |
| 04/01/2025 | $27.18 | $26.12 (-3.9%) | $27.19 | $25.97 | 6.20 M | $9.80 B |
| 03/31/2025 | $26.34 | $27.16 (3.11%) | $27.21 | $26.34 | 17.02 M | $10.19 B |
| 03/28/2025 | $26.57 | $26.29 (-1.05%) | $26.74 | $26.16 | 5.08 M | $9.86 B |
| 03/27/2025 | $26.56 | $26.40 (-0.6%) | $26.62 | $26.28 | 6.44 M | $9.91 B |
| 03/26/2025 | $26.16 | $26.49 (1.26%) | $26.72 | $26.16 | 5.58 M | $9.94 B |
| 03/25/2025 | $26.14 | $26.29 (0.57%) | $26.53 | $26.10 | 6.81 M | $9.86 B |
| 03/24/2025 | $26.53 | $25.93 (-2.26%) | $26.54 | $25.93 | 9.52 M | $9.73 B |
| 03/21/2025 | $26.34 | $26.51 (0.65%) | $26.83 | $26.16 | 42.35 M | $9.95 B |
| 03/20/2025 | $26.63 | $26.47 (-0.6%) | $26.76 | $26.33 | 5.08 M | $9.93 B |
| 03/19/2025 | $26.48 | $26.65 (0.64%) | $26.89 | $26.39 | 6.24 M | $10.00 B |
| 03/18/2025 | $26.16 | $26.56 (1.53%) | $26.64 | $25.85 | 8.93 M | $9.97 B |
| 03/17/2025 | $26.14 | $26.23 (0.34%) | $26.56 | $26.05 | 7.45 M | $9.84 B |
| 03/14/2025 | $26.16 | $26.43 (1.03%) | $26.57 | $25.93 | 10.90 M | $9.92 B |
| 03/13/2025 | $26.28 | $26.09 (-0.72%) | $26.79 | $25.97 | 7.39 M | $9.79 B |
| 03/12/2025 | $27.32 | $26.35 (-3.55%) | $27.35 | $26.22 | 10.87 M | $9.89 B |
| 03/11/2025 | $27.96 | $27.31 (-2.32%) | $28.39 | $27.25 | 8.93 M | $10.25 B |
| 03/10/2025 | $28.00 | $28.19 (0.68%) | $29.62 | $27.96 | 9.74 M | $10.58 B |
| 03/07/2025 | $27.12 | $28.18 (3.91%) | $28.26 | $27.12 | 10.58 M | $10.57 B |
| 03/06/2025 | $27.26 | $27.33 (0.26%) | $27.57 | $26.96 | 9.56 M | $10.25 B |
| 03/05/2025 | $26.67 | $27.16 (1.84%) | $27.22 | $26.62 | 9.33 M | $10.19 B |
| 03/04/2025 | $26.39 | $26.71 (1.21%) | $27.09 | $26.15 | 6.49 M | $10.02 B |
| 03/03/2025 | $27.35 | $26.46 (-3.25%) | $27.43 | $26.36 | 6.15 M | $9.93 B |
| 02/28/2025 | $27.13 | $27.40 (1%) | $27.45 | $26.95 | 11.65 M | $10.28 B |
| 02/27/2025 | $27.19 | $27.01 (-0.66%) | $27.36 | $26.82 | 3.89 M | $10.13 B |
| 02/26/2025 | $27.85 | $27.66 (-0.68%) | $27.93 | $27.58 | 4.72 M | $10.38 B |
| 02/25/2025 | $27.61 | $27.78 (0.62%) | $27.97 | $27.59 | 6.23 M | $10.42 B |
| 02/24/2025 | $27.23 | $27.57 (1.25%) | $27.89 | $27.18 | 6.88 M | $10.34 B |
| 02/21/2025 | $27.54 | $27.07 (-1.71%) | $27.59 | $26.96 | 6.04 M | $10.16 B |
| 02/20/2025 | $27.48 | $27.56 (0.29%) | $27.76 | $27.26 | 5.50 M | $10.34 B |
| 02/19/2025 | $27.50 | $27.55 (0.18%) | $27.85 | $27.43 | 5.28 M | $10.30 B |
| 02/18/2025 | $26.99 | $27.55 (2.07%) | $27.59 | $26.85 | 5.65 M | $10.30 B |
| 02/14/2025 | $27.13 | $27.05 (-0.29%) | $27.28 | $26.87 | 5.97 M | $10.11 B |
| 02/13/2025 | $26.63 | $26.96 (1.24%) | $27.02 | $26.51 | 8.24 M | $10.08 B |
| 02/12/2025 | $26.97 | $26.78 (-0.7%) | $27.20 | $26.43 | 7.02 M | $10.01 B |
| 02/11/2025 | $27.03 | $27.17 (0.52%) | $27.25 | $26.93 | 4.15 M | $10.16 B |
| 02/10/2025 | $27.70 | $27.18 (-1.88%) | $27.73 | $27.07 | 6.13 M | $10.16 B |
| 02/07/2025 | $27.81 | $27.49 (-1.15%) | $27.97 | $27.46 | 3.83 M | $10.28 B |
| 02/06/2025 | $27.99 | $27.72 (-0.96%) | $28.30 | $27.54 | 6.70 M | $10.36 B |
| 02/05/2025 | $28.80 | $27.98 (-2.85%) | $28.92 | $27.29 | 8.76 M | $10.46 B |
| 02/04/2025 | $29.01 | $28.80 (-0.72%) | $29.25 | $28.71 | 5.00 M | $10.77 B |
| 02/03/2025 | $28.43 | $29.00 (2%) | $29.24 | $28.27 | 5.89 M | $10.84 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.
