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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.09	25.46	25.46	25.51	24.97	6.24M
November 06, 2025	25.2	25.03	25.03	25.85	24.94	6.08M
November 05, 2025	25.24	25.2	25.2	25.57	25.03	3.96M
November 04, 2025	25.08	25.27	25.27	25.36	24.94	5.46M
November 03, 2025	25.44	25.01	25.01	25.55	24.83	6.45M
October 31, 2025	25.45	25.66	25.66	25.77	25.37	7.34M
October 30, 2025	25.5	25.71	25.71	26.22	25.31	6.9M
October 29, 2025	26.23	25.76	25.76	26.23	25.65	7.83M
October 28, 2025	27.05	26.35	26.35	27.06	26.31	7.99M
October 27, 2025	27.08	27.11	27.11	27.33	26.98	5.75M
October 24, 2025	27.69	27.06	27.06	27.74	26.89	6M
October 23, 2025	27.86	27.53	27.53	28.02	27.52	7.7M
October 22, 2025	26.78	27.78	27.78	28.24	26.7	10.06M
October 21, 2025	26.6	26.94	26.94	27.25	26.6	4.61M
October 20, 2025	26.57	26.63	26.63	26.76	26.41	5.77M
October 17, 2025	26.39	26.39	26.39	26.72	26.15	6.07M
October 16, 2025	27.05	26.34	26.34	27.07	26.25	5.55M
October 15, 2025	26.86	27.04	27.04	27.26	26.72	7.58M
October 14, 2025	25.92	26.79	26.79	26.8	25.76	7.11M
October 13, 2025	26.25	26.11	26.11	26.44	26.01	6.6M
October 10, 2025	26.71	26.12	26.12	26.88	26.06	5.12M
October 09, 2025	27.32	26.55	26.55	27.43	26.53	5.73M
October 08, 2025	27.19	27.28	27.28	27.56	27.09	6.5M
October 07, 2025	26.8	27.24	27.24	27.46	26.75	6.99M
October 06, 2025	26.49	26.8	26.8	27.17	26.49	7.16M
October 03, 2025	26.26	26.5	26.5	26.83	26.26	6.66M
October 02, 2025	26.33	26.26	26.26	26.49	25.9	7.42M
October 01, 2025	27.92	26.51	26.51	27.97	26.44	8.5M
September 30, 2025	27.2	27.91	27.91	28.42	27.09	18.4M
September 29, 2025	26.42	27.09	27.09	27.13	26.26	4.77M
September 26, 2025	25.94	26.35	26.35	26.44	25.92	5.97M
September 25, 2025	26.23	25.93	25.93	26.26	25.78	5.16M
September 24, 2025	25.98	26.3	26.3	26.42	25.98	5.19M
September 23, 2025	25.83	26.08	26.08	26.52	25.83	5.96M
September 22, 2025	25.7	25.51	25.51	25.8	25.47	5.02M
September 19, 2025	26.03	25.65	25.65	26.07	25.35	17.7M
September 18, 2025	26.21	26.02	26.02	26.33	25.96	3.26M
September 17, 2025	26.32	26.26	26.26	26.86	26.13	4.56M
September 16, 2025	26.26	26.36	26.36	26.55	25.99	4.32M
September 15, 2025	26.5	26.29	26.29	26.56	26.21	4.12M
September 12, 2025	26.61	26.39	26.39	26.7	25.94	3.32M
September 11, 2025	26.01	26.7	26.7	26.7	25.95	6.63M
September 10, 2025	26.37	25.96	25.96	26.5	25.76	4.62M
September 09, 2025	26.98	26.59	26.59	27.03	26.51	4.53M
September 08, 2025	27.05	27.01	27.01	27.05	26.53	3.85M
September 05, 2025	26.98	27.15	27.15	27.42	26.9	4.34M
September 04, 2025	26.47	26.84	26.84	26.85	26.18	4.05M
September 03, 2025	26.13	26.46	26.46	26.58	26.13	4.53M
September 02, 2025	26.35	26.3	26.3	26.78	26.2	6.44M
August 29, 2025	26.58	26.84	26.51	26.92	26.58	2.41M
August 28, 2025	27.02	26.69	26.69	27.02	26.42	2.95M
August 27, 2025	26.57	26.92	26.92	27.01	26.44	7.59M
August 26, 2025	27.18	26.72	26.72	27.26	26.69	9.83M
August 25, 2025	27.11	27.13	27.13	27.25	27.02	5.62M
August 22, 2025	26.63	27.26	27.26	27.41	26.58	9.88M
August 21, 2025	26.54	26.53	26.53	26.71	26.42	3.37M
August 20, 2025	26.54	26.61	26.61	26.78	26.42	5.04M
August 19, 2025	26.2	26.58	26.58	26.7	26.2	5.78M
August 18, 2025	26.22	26.09	26.09	26.27	25.98	3.85M
August 15, 2025	25.96	26.09	26.09	26.29	25.79	5.28M

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