The Interpublic Group of Companies, Inc. - IPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	28.2	28.55	28.55	28.67	28.12	2.27M
December 24, 2024	28.41	28.34	28.34	28.47	28.12	1.77M
December 23, 2024	28.99	28.5	28.5	29.14	28.34	3.67M
December 20, 2024	28.69	29.07	29.07	29.34	28.42	20.65M
December 19, 2024	29.12	28.63	28.63	29.41	28.6	8.36M
December 18, 2024	29.21	29.07	29.07	29.98	29.05	6.23M
December 17, 2024	29.7	29.25	29.25	29.98	29.19	2.57M
December 16, 2024	29.8	29.92	29.92	30.36	29.75	7.36M
December 13, 2024	29.72	29.89	29.89	29.94	29.36	4.25M
December 12, 2024	30.01	29.78	29.78	30.41	29.71	4.58M
December 11, 2024	30.4	30.1	30.1	30.67	30.1	8.34M
December 10, 2024	30.1	30.38	30.38	31.27	29.83	14.26M
December 09, 2024	32.96	30.3	30.3	33.05	30.24	34.74M
December 06, 2024	29.68	29.34	29.34	29.72	29.3	945,827
December 05, 2024	29.31	29.48	29.48	29.67	29.2	6.27M
December 04, 2024	29.78	29.24	29.24	29.9	29.22	5.08M
December 03, 2024	30.11	29.9	29.9	30.22	29.79	7.34M
December 02, 2024	30.54	30.12	30.12	30.57	29.93	4.9M
November 29, 2024	30.67	30.81	30.81	31	30.52	2.89M
November 27, 2024	30.94	30.48	30.48	31.01	30.34	4.62M
November 26, 2024	30.5	30.63	30.63	30.83	30.4	4.97M
November 25, 2024	29.83	30.68	30.68	30.72	29.73	8.47M
November 22, 2024	29.16	29.29	29.29	29.31	29.05	1.25M
November 21, 2024	28.41	29.15	29.15	29.26	28.27	5.05M
November 20, 2024	27.62	28.38	28.38	28.45	27.53	6.76M
November 19, 2024	27.24	27.66	27.66	27.77	27.06	5.29M
November 18, 2024	27.04	27.52	27.52	27.55	26.88	6.7M
November 15, 2024	29.14	27.09	27.09	29.2	27.01	10.28M
November 14, 2024	29.33	29.2	29.2	29.49	29.05	5.03M
November 13, 2024	29.18	29.29	29.29	29.46	29.08	3.57M
November 12, 2024	29.51	29.09	29.09	29.75	29.08	1.98M
November 11, 2024	30.04	29.62	29.62	30.06	29.56	3.21M
November 08, 2024	30.03	29.83	29.83	30.14	29.73	3.71M
November 07, 2024	30.39	29.97	29.97	30.47	29.94	733,904
November 06, 2024	30.96	30.38	30.38	31	30.01	5.39M
November 05, 2024	29.67	29.77	29.77	29.81	29.44	2.97M
November 04, 2024	29.48	29.5	29.5	29.53	29.3	2.36M
November 01, 2024	29.56	29.48	29.48	29.81	29.43	2.85M
October 31, 2024	29.86	29.4	29.4	29.96	29.37	3.58M
October 30, 2024	29.89	30.13	30.13	30.14	29.89	88,951
October 29, 2024	30.4	30.03	30.03	30.4	29.96	2.54M
October 28, 2024	29.88	30.24	30.24	30.3	29.88	3.13M
October 25, 2024	30.08	29.8	29.8	30.18	29.74	2.76M
October 24, 2024	30.24	29.89	29.89	30.3	29.86	3.69M
October 23, 2024	29.38	30.06	30.06	30.43	29.33	5.33M
October 22, 2024	31.44	29.78	29.78	31.56	29.28	9.3M
October 21, 2024	32	31.62	31.62	32.18	31.58	6.21M
October 18, 2024	32.17	32.03	32.03	32.21	31.79	3.45M
October 17, 2024	32.08	31.91	31.91	32.14	31.69	2.12M
October 16, 2024	31.6	31.93	31.93	31.95	31.23	4.57M
October 15, 2024	31.72	31.72	31.72	31.84	31.65	89,406
October 14, 2024	31.39	31.5	31.5	31.53	31.24	2.33M
October 11, 2024	31.08	31.38	31.38	31.45	31.05	5.11M
October 10, 2024	30.98	31.06	31.06	31.08	30.79	2.55M
October 09, 2024	30.91	31.02	31.02	31.27	30.81	3.88M
October 08, 2024	30.64	30.87	30.87	30.94	30.51	4.96M
October 07, 2024	30.7	30.66	30.66	30.83	30.49	3.43M
October 04, 2024	31.19	30.79	30.79	31.38	30.7	2.03M
October 03, 2024	30.83	30.82	30.82	30.98	30.56	3.13M
October 02, 2024	31.06	31.07	31.07	31.5	31	3.61M

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